TSX:SHOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	157.01	160.36	156.25	158.49	158.49	0.78%	1,735,756
Jun 15, 2026	155.00	161.30	154.18	157.27	157.27	3.83%	1,742,646
Jun 12, 2026	154.20	155.00	149.50	151.47	151.47	-1.78%	1,925,141
Jun 11, 2026	150.19	154.34	146.00	154.22	154.22	2.18%	1,953,103
Jun 10, 2026	151.01	153.57	148.05	150.93	150.93	-2.08%	1,587,543
Jun 9, 2026	154.64	162.99	149.73	154.13	154.13	-0.34%	1,495,943
Jun 8, 2026	157.50	159.88	154.30	154.65	154.65	1.22%	1,821,713
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