Shopify Inc. (TSX:SHOP)
Canada · Delayed Price · Currency is CAD 213.67
+5.17 (2.48%)
Aug 27, 2026, 4:00 PM EST
TSX:SHOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 210.15 | 215.69 | 208.74 | 213.67 | - | 2.48% | 3,802,682 |
| Aug 26, 2026 | 211.39 | 212.80 | 208.50 | 208.50 | 208.50 | -2.04% | 1,017,498 |
| Aug 25, 2026 | 208.01 | 214.00 | 207.09 | 212.84 | 212.84 | 2.51% | 1,676,770 |
| Aug 24, 2026 | 204.67 | 209.76 | 203.00 | 207.63 | 207.63 | 0.97% | 885,053 |
| Aug 21, 2026 | 203.83 | 205.95 | 199.60 | 205.63 | 205.63 | 1.11% | 1,304,827 |
| Aug 20, 2026 | 201.10 | 204.75 | 198.57 | 203.37 | 203.37 | 0.38% | 1,756,477 |
| Aug 19, 2026 | 203.42 | 206.87 | 201.15 | 202.61 | 202.61 | -0.65% | 1,749,486 |
| Aug 18, 2026 | 204.97 | 208.71 | 203.27 | 203.93 | 203.93 | -1.20% | 1,378,461 |
| Aug 17, 2026 | 211.41 | 212.32 | 205.50 | 206.40 | 206.40 | -3.71% | 2,001,913 |
| Aug 14, 2026 | 220.08 | 220.60 | 212.77 | 214.35 | 214.35 | -3.00% | 1,447,613 |
| Aug 13, 2026 | 212.29 | 221.12 | 210.86 | 220.97 | 220.97 | 5.33% | 2,097,517 |
| Aug 12, 2026 | 211.44 | 213.45 | 207.33 | 209.78 | 209.78 | -1.19% | 1,769,895 |
| Aug 11, 2026 | 215.54 | 216.00 | 211.24 | 212.30 | 212.30 | -1.76% | 3,270,520 |
| Aug 10, 2026 | 209.78 | 216.91 | 208.00 | 216.10 | 216.10 | 2.24% | 3,065,204 |
| Aug 7, 2026 | 206.15 | 213.09 | 203.25 | 211.37 | 211.37 | 2.40% | 3,058,692 |
| Aug 6, 2026 | 200.88 | 207.59 | 199.43 | 206.42 | 206.42 | 2.20% | 2,732,795 |
| Aug 5, 2026 | 209.08 | 216.00 | 199.99 | 201.97 | 201.97 | 16.47% | 4,979,765 |
| Aug 4, 2026 | 167.21 | 173.90 | 165.52 | 173.41 | 173.41 | 5.62% | 2,872,685 |
| Jul 31, 2026 | 170.25 | 171.43 | 161.78 | 164.18 | 164.18 | -4.28% | 2,488,168 |
| Jul 30, 2026 | 178.49 | 178.49 | 171.25 | 171.52 | 171.52 | -5.62% | 1,553,013 |
| Jul 29, 2026 | 182.00 | 187.79 | 181.50 | 181.73 | 181.73 | -1.19% | 1,656,350 |
| Jul 28, 2026 | 180.10 | 188.78 | 180.10 | 183.92 | 183.92 | 2.67% | 2,951,323 |
| Jul 27, 2026 | 166.41 | 179.21 | 166.37 | 179.14 | 179.14 | 11.64% | 5,308,407 |
| Jul 24, 2026 | 159.16 | 161.49 | 156.91 | 160.46 | 160.46 | 1.65% | 1,299,084 |
| Jul 23, 2026 | 164.73 | 165.51 | 156.45 | 157.86 | 157.86 | -5.41% | 2,765,538 |
| Jul 22, 2026 | 173.88 | 173.99 | 164.40 | 166.88 | 166.88 | -3.95% | 1,642,438 |
| Jul 21, 2026 | 170.88 | 175.00 | 168.50 | 173.74 | 173.74 | -0.82% | 1,548,679 |
| Jul 20, 2026 | 173.59 | 180.32 | 173.45 | 175.17 | 175.17 | 1.12% | 2,556,876 |
| Jul 17, 2026 | 173.41 | 174.50 | 169.81 | 173.23 | 173.23 | -1.44% | 1,587,076 |
| Jul 16, 2026 | 174.46 | 179.68 | 170.80 | 175.76 | 175.76 | 1.24% | 1,674,231 |
| Jul 15, 2026 | 178.01 | 179.53 | 170.06 | 173.61 | 173.61 | -1.83% | 2,567,536 |
| Jul 14, 2026 | 171.04 | 177.24 | 168.75 | 176.84 | 176.84 | 0.15% | 1,690,056 |
| Jul 13, 2026 | 175.58 | 179.26 | 172.14 | 176.57 | 176.57 | 1.76% | 2,058,341 |
| Jul 10, 2026 | 178.94 | 184.96 | 173.35 | 173.51 | 173.51 | -0.54% | 1,497,495 |
| Jul 9, 2026 | 165.98 | 174.63 | 165.53 | 174.45 | 174.45 | 3.41% | 1,649,414 |
| Jul 8, 2026 | 170.70 | 171.17 | 163.45 | 168.69 | 168.69 | -2.60% | 2,262,491 |
| Jul 7, 2026 | 173.67 | 178.78 | 172.50 | 173.20 | 173.20 | 1.46% | 2,211,019 |
| Jul 6, 2026 | 169.67 | 172.68 | 164.60 | 170.70 | 170.70 | -0.42% | 1,906,070 |
| Jul 3, 2026 | 170.09 | 171.80 | 169.53 | 171.42 | 171.42 | 1.04% | 1,036,315 |
| Jul 2, 2026 | 167.55 | 171.97 | 167.55 | 169.65 | 169.65 | 4.55% | 1,951,703 |
| Jun 30, 2026 | 160.97 | 164.92 | 160.10 | 162.26 | 162.26 | -0.04% | 1,854,404 |
| Jun 29, 2026 | 168.59 | 171.27 | 161.92 | 162.32 | 162.32 | -2.04% | 3,215,413 |
| Jun 26, 2026 | 158.90 | 167.16 | 158.52 | 165.70 | 165.70 | 4.62% | 2,318,373 |
| Jun 25, 2026 | 162.00 | 164.39 | 158.08 | 158.39 | 158.39 | -2.58% | 1,566,991 |
| Jun 24, 2026 | 152.80 | 162.94 | 152.20 | 162.59 | 162.59 | 6.12% | 2,446,487 |
| Jun 23, 2026 | 152.78 | 156.20 | 151.73 | 153.21 | 153.21 | 0.16% | 1,624,998 |
| Jun 22, 2026 | 150.51 | 158.00 | 150.27 | 152.97 | 152.97 | 0.92% | 1,593,988 |
| Jun 19, 2026 | 151.87 | 153.00 | 150.75 | 151.58 | 151.58 | -1.40% | 4,017,237 |
| Jun 18, 2026 | 152.92 | 154.95 | 149.90 | 153.74 | 153.74 | 0.67% | 1,563,514 |
| Jun 17, 2026 | 157.84 | 159.99 | 152.22 | 152.71 | 152.71 | -3.65% | 2,551,599 |