Savvyshort (-2X) Shopify ETF (TSX:SHPD)
Canada · Delayed Price · Currency is CAD 5.80
-1.20 (-17.14%)
At close: Sep 22, 2026
TSX:SHPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.20 | 6.20 | 5.73 | 5.80 | 5.80 | -17.14% | 78,526 |
| Sep 21, 2026 | 7.88 | 7.88 | 7.00 | 7.00 | 7.00 | -10.94% | 2,451 |
| Sep 16, 2026 | 8.09 | 8.09 | 7.86 | 7.86 | 7.86 | -4.61% | 800 |
| Sep 14, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.14% | 1,500 |
| Sep 11, 2026 | 8.31 | 8.42 | 8.31 | 8.42 | 8.42 | -4.75% | 204 |
| Sep 10, 2026 | 8.81 | 8.84 | 8.81 | 8.84 | 8.84 | 0.57% | 240 |
| Sep 9, 2026 | 8.35 | 8.79 | 8.35 | 8.79 | 8.79 | 10.98% | 1,330 |
| Sep 8, 2026 | 7.36 | 8.05 | 7.36 | 7.92 | 7.92 | 16.64% | 5,115 |
| Sep 4, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.73% | 100 |
| Sep 3, 2026 | 6.83 | 6.84 | 6.80 | 6.84 | 6.84 | -5.26% | 705 |
| Sep 2, 2026 | 7.31 | 7.41 | 7.22 | 7.22 | 7.22 | -1.50% | 1,939 |
| Sep 1, 2026 | 7.15 | 7.33 | 7.15 | 7.33 | 7.33 | 9.90% | 9,501 |
| Aug 31, 2026 | 6.41 | 6.80 | 6.41 | 6.67 | 6.67 | 7.23% | 7,081 |
| Aug 28, 2026 | 6.01 | 6.22 | 5.98 | 6.22 | 6.22 | 0.65% | 14,131 |
| Aug 27, 2026 | 6.20 | 6.20 | 6.02 | 6.18 | 6.18 | -3.13% | 31,548 |
| Aug 26, 2026 | 6.33 | 6.40 | 6.30 | 6.38 | 6.38 | 2.74% | 3,773 |
| Aug 25, 2026 | 6.31 | 6.31 | 6.18 | 6.21 | 6.21 | -5.77% | 4,561 |
| Aug 24, 2026 | 6.54 | 6.60 | 6.50 | 6.59 | 6.59 | -1.79% | 5,702 |
| Aug 21, 2026 | 6.87 | 6.89 | 6.71 | 6.71 | 6.71 | -2.04% | 2,300 |
| Aug 20, 2026 | 7.00 | 7.13 | 6.77 | 6.85 | 6.85 | -1.01% | 36,726 |
| Aug 19, 2026 | 6.72 | 6.92 | 6.57 | 6.92 | 6.92 | 1.91% | 43,249 |
| Aug 18, 2026 | 6.58 | 6.79 | 6.58 | 6.79 | 6.79 | 2.26% | 1,940 |
| Aug 17, 2026 | 6.30 | 6.64 | 6.30 | 6.64 | 6.64 | 8.50% | 7,108 |
| Aug 14, 2026 | 5.98 | 6.25 | 5.98 | 6.12 | 6.12 | 4.79% | 17,357 |
| Aug 13, 2026 | 6.36 | 6.37 | 5.84 | 5.84 | 5.84 | -10.29% | 21,470 |
| Aug 12, 2026 | 6.40 | 6.66 | 6.40 | 6.51 | 6.51 | 2.36% | 5,327 |
| Aug 11, 2026 | 6.34 | 6.40 | 6.34 | 6.36 | 6.36 | 3.58% | 4,365 |
| Aug 10, 2026 | 6.23 | 6.24 | 6.14 | 6.14 | 6.14 | -4.81% | 36,191 |
| Aug 7, 2026 | 6.85 | 6.86 | 6.40 | 6.45 | 6.45 | -4.59% | 5,762 |
| Aug 6, 2026 | 7.18 | 7.18 | 6.75 | 6.76 | 6.76 | -4.52% | 4,713 |
| Aug 5, 2026 | 6.71 | 7.25 | 6.45 | 7.08 | 7.08 | -33.65% | 89,388 |
| Aug 4, 2026 | 11.22 | 11.27 | 10.63 | 10.67 | 10.67 | -10.49% | 5,301 |
| Jul 31, 2026 | 11.69 | 12.17 | 11.69 | 11.92 | 11.92 | 8.46% | 4,800 |
| Jul 30, 2026 | 10.50 | 10.99 | 10.50 | 10.99 | 10.99 | 12.95% | 8,348 |
| Jul 29, 2026 | 9.60 | 9.73 | 9.60 | 9.73 | 9.73 | 0.72% | 410 |
| Jul 28, 2026 | 10.07 | 10.07 | 9.13 | 9.66 | 9.66 | -5.48% | 10,915 |
| Jul 27, 2026 | 12.31 | 12.34 | 10.22 | 10.22 | 10.22 | -22.98% | 22,734 |
| Jul 24, 2026 | 13.67 | 13.67 | 13.23 | 13.27 | 13.27 | -4.53% | 2,931 |
| Jul 23, 2026 | 13.00 | 13.94 | 13.00 | 13.90 | 13.90 | 11.92% | 3,400 |
| Jul 22, 2026 | 11.53 | 12.67 | 11.53 | 12.42 | 12.42 | 7.72% | 3,744 |
| Jul 21, 2026 | 11.90 | 11.90 | 11.53 | 11.53 | 11.53 | 2.13% | 4,100 |
| Jul 20, 2026 | 11.61 | 11.61 | 10.72 | 11.29 | 11.29 | -2.76% | 9,450 |
| Jul 17, 2026 | 11.60 | 12.00 | 11.54 | 11.61 | 11.61 | 2.93% | 6,900 |
| Jul 16, 2026 | 11.20 | 11.83 | 10.89 | 11.28 | 11.28 | -2.67% | 6,950 |
| Jul 15, 2026 | 11.80 | 12.00 | 11.01 | 11.59 | 11.59 | 0.96% | 7,900 |
| Jul 14, 2026 | 12.00 | 12.00 | 11.23 | 11.48 | 11.48 | 2.96% | 2,600 |
| Jul 13, 2026 | 11.66 | 11.66 | 11.15 | 11.15 | 11.15 | -2.62% | 1,541 |
| Jul 10, 2026 | 10.95 | 11.45 | 10.40 | 11.45 | 11.45 | -0.87% | 3,401 |
| Jul 9, 2026 | 11.86 | 11.86 | 11.55 | 11.55 | 11.55 | -8.11% | 2,200 |
| Jul 8, 2026 | 12.10 | 13.00 | 12.10 | 12.57 | 12.57 | 6.80% | 12,015 |