TSX:SHOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	158.91	161.00	151.06	152.79	152.79	-5.42%	1,480,712
Jun 4, 2026	160.52	163.69	158.70	161.54	161.54	2.84%	1,201,944
Jun 3, 2026	159.87	160.00	156.30	157.08	157.08	-3.01%	1,906,230
Jun 2, 2026	167.59	168.30	159.86	161.95	161.95	-5.66%	2,277,208
Jun 1, 2026	166.19	172.46	164.92	171.67	171.67	4.42%	1,948,569
May 29, 2026	159.89	165.16	156.51	164.41	164.41	3.79%	5,342,289
May 28, 2026	147.28	158.79	147.28	158.41	158.41	7.42%	3,299,745
May 27, 2026	144.04	150.86	143.75	147.47	147.47	1.78%	1,592,874
May 26, 2026	142.69	145.11	141.30	144.89	144.89	0.01%	1,170,548
May 25, 2026	144.83	145.67	143.80	144.88	144.88	1.67%	457,130
May 22, 2026	145.65	148.69	142.25	142.50	142.50	-1.39%	1,515,786
May 21, 2026	142.00	146.60	140.12	144.51	144.51	0.13%	2,074,945
May 20, 2026	137.79	144.49	136.54	144.32	144.32	3.82%	2,033,099
May 19, 2026	141.74	144.34	138.51	139.01	139.01	0.78%	2,368,334
May 15, 2026	133.00	139.33	132.11	137.94	137.94	3.18%	1,871,733
May 14, 2026	131.06	134.42	129.01	133.69	133.69	2.28%	2,064,542
May 13, 2026	135.59	135.59	129.64	130.71	130.71	-4.50%	3,344,358
May 12, 2026	140.35	141.46	135.15	136.87	136.87	-2.43%	2,326,792
May 11, 2026	147.00	148.12	140.09	140.28	140.28	-6.90%	3,215,818
May 8, 2026	152.00	152.85	146.95	150.68	150.68	-1.24%	2,422,131
May 7, 2026	145.93	152.80	145.68	152.57	152.57	5.75%	2,887,944
May 6, 2026	149.44	149.50	142.22	144.27	144.27	-1.37%	3,866,362
May 5, 2026	157.65	161.98	143.81	146.28	146.28	-15.63%	5,221,038
May 4, 2026	173.01	176.13	170.35	173.37	173.37	-0.06%	1,299,303
May 1, 2026	167.45	173.84	166.88	173.48	173.48	5.22%	1,349,014
Apr 30, 2026	166.03	167.27	161.46	164.88	164.88	-0.71%	1,610,288
Apr 29, 2026	166.50	166.99	163.50	166.06	166.06	-0.66%	1,286,347
Apr 28, 2026	168.00	174.00	166.91	167.17	167.17	-1.37%	1,163,690
Apr 27, 2026	169.18	171.58	167.51	169.49	169.49	-1.39%	1,578,821
Apr 24, 2026	171.10	172.85	166.54	171.88	171.88	0.95%	1,177,115
Apr 23, 2026	177.92	178.03	166.93	170.27	170.27	-5.73%	1,573,584
Apr 22, 2026	181.89	182.21	179.31	180.62	180.62	0.80%	958,437
Apr 21, 2026	185.58	187.20	178.88	179.19	179.19	-2.89%	1,448,230
Apr 20, 2026	177.87	184.60	177.17	184.53	184.53	2.81%	1,289,862
Apr 17, 2026	178.00	182.08	177.89	179.49	179.49	3.08%	1,583,178
Apr 16, 2026	178.33	179.19	172.56	174.12	174.12	-0.61%	1,231,938
Apr 15, 2026	164.22	175.19	162.96	175.19	175.19	8.12%	2,519,425
Apr 14, 2026	161.00	163.89	159.25	162.03	162.03	2.14%	2,538,681
Apr 13, 2026	152.16	159.69	151.49	158.64	158.64	3.31%	2,103,239
Apr 10, 2026	156.18	157.03	150.64	153.55	153.55	-1.21%	2,713,857
Apr 9, 2026	166.55	166.56	154.72	155.43	155.43	-6.52%	2,725,699
Apr 8, 2026	171.91	175.33	165.73	166.27	166.27	2.02%	1,725,179
Apr 7, 2026	163.15	164.00	158.07	162.98	162.98	-1.45%	3,003,267
Apr 6, 2026	164.57	168.12	163.10	165.37	165.37	0.48%	1,304,968
Apr 2, 2026	159.98	166.51	155.92	164.58	164.58	-0.07%	1,515,609
Apr 1, 2026	167.98	167.98	161.50	164.70	164.70	-0.22%	1,386,019
Mar 31, 2026	158.65	166.09	155.01	165.06	165.06	5.96%	2,272,970
Mar 30, 2026	157.62	159.52	154.11	155.78	155.78	0.23%	1,608,794
Mar 27, 2026	157.89	159.34	153.00	155.42	155.42	-2.83%	1,591,998
Mar 26, 2026	160.60	166.89	159.15	159.95	159.95	-2.30%	1,101,978