Savvyshort (-2X) Shopify ETF (TSX:SHPD)
Canada · Delayed Price · Currency is CAD 5.00
+0.01 (0.20%)
Nov 12, 2026, 11:39 AM EST
TSX:SHPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.13 | 5.14 | 5.00 | 5.00 | 5.00 | 0.20% | 41,206 |
| Nov 11, 2026 | 5.10 | 5.14 | 4.98 | 4.99 | 4.99 | -4.77% | 47,803 |
| Nov 10, 2026 | 5.08 | 5.51 | 5.06 | 5.24 | 5.24 | 6.50% | 44,610 |
| Nov 9, 2026 | 5.02 | 5.09 | 4.92 | 4.92 | 4.92 | -4.56% | 16,350 |
| Nov 6, 2026 | 5.71 | 5.71 | 5.00 | 5.16 | 5.16 | -9.40% | 39,676 |
| Nov 5, 2026 | 5.37 | 6.04 | 5.37 | 5.69 | 5.69 | 11.57% | 55,589 |
| Nov 4, 2026 | 5.78 | 5.78 | 5.02 | 5.10 | 5.10 | -13.12% | 39,460 |
| Nov 3, 2026 | 6.22 | 6.22 | 5.45 | 5.87 | 5.87 | 16.70% | 51,553 |
| Nov 2, 2026 | 4.80 | 5.06 | 4.76 | 5.03 | 5.03 | 1.82% | 40,415 |
| Oct 30, 2026 | 4.75 | 5.11 | 4.75 | 4.94 | 4.94 | 11.01% | 32,617 |
| Oct 29, 2026 | 4.47 | 4.55 | 4.38 | 4.45 | 4.45 | 1.95% | 1,450 |
| Oct 28, 2026 | 4.36 | 4.49 | 4.24 | 4.37 | 4.37 | -2.13% | 41,455 |
| Oct 27, 2026 | 4.43 | 4.54 | 4.43 | 4.46 | 4.46 | 2.53% | 8,174 |
| Oct 26, 2026 | 4.23 | 4.35 | 4.23 | 4.35 | 4.35 | 0.69% | 6,300 |
| Oct 23, 2026 | 4.41 | 4.47 | 4.32 | 4.32 | 4.32 | -0.23% | 9,891 |
| Oct 22, 2026 | 4.09 | 4.49 | 4.03 | 4.33 | 4.33 | 6.78% | 94,114 |
| Oct 21, 2026 | 4.15 | 4.15 | 3.88 | 4.06 | 4.06 | -1.58% | 42,230 |
| Oct 20, 2026 | 4.14 | 4.16 | 3.97 | 4.12 | 4.12 | -1.44% | 20,905 |
| Oct 19, 2026 | 4.24 | 4.24 | 4.10 | 4.18 | 4.18 | -1.53% | 8,912 |
| Oct 16, 2026 | 3.80 | 4.30 | 3.80 | 4.25 | 4.25 | 10.55% | 88,993 |
| Oct 15, 2026 | 4.46 | 4.46 | 3.84 | 3.84 | 3.84 | -6.11% | 109,281 |
| Oct 14, 2026 | 3.85 | 4.10 | 3.79 | 4.09 | 4.09 | 4.34% | 18,201 |
| Oct 13, 2026 | 3.88 | 3.93 | 3.80 | 3.92 | 3.92 | -6.00% | 15,985 |
| Oct 9, 2026 | 4.44 | 4.44 | 4.17 | 4.17 | 4.17 | -8.35% | 56,217 |
| Oct 8, 2026 | 4.54 | 4.55 | 4.38 | 4.55 | 4.55 | 3.17% | 33,803 |
| Oct 7, 2026 | 4.67 | 4.69 | 4.41 | 4.41 | 4.41 | -3.50% | 13,290 |
| Oct 6, 2026 | 4.62 | 4.62 | 4.47 | 4.57 | 4.57 | -4.59% | 26,616 |
| Oct 5, 2026 | 5.32 | 5.32 | 4.64 | 4.79 | 4.79 | -11.79% | 44,580 |
| Oct 2, 2026 | 5.45 | 5.46 | 5.35 | 5.43 | 5.43 | -2.16% | 11,291 |
| Oct 1, 2026 | 5.41 | 5.60 | 5.41 | 5.55 | 5.55 | - | 4,038 |
| Sep 30, 2026 | 5.66 | 5.66 | 5.50 | 5.55 | 5.55 | -3.14% | 12,300 |
| Sep 29, 2026 | 5.95 | 5.95 | 5.66 | 5.73 | 5.73 | -6.83% | 14,318 |
| Sep 28, 2026 | 6.38 | 6.71 | 6.15 | 6.15 | 6.15 | -2.23% | 131,583 |
| Sep 25, 2026 | 6.26 | 6.39 | 6.25 | 6.29 | 6.29 | 4.31% | 1,320 |
| Sep 24, 2026 | 6.36 | 6.36 | 6.03 | 6.03 | 6.03 | -5.78% | 32,574 |
| Sep 23, 2026 | 6.01 | 6.80 | 5.72 | 6.40 | 6.40 | 10.34% | 8,842 |
| 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 |