Savvylong (2X) Shopify ETF (TSX:SHPU)
Canada · Delayed Price · Currency is CAD 10.59
+1.44 (15.74%)
At close: Sep 22, 2026
TSX:SHPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.14 | 10.85 | 10.14 | 10.59 | 10.59 | 15.74% | 52,062 |
| Sep 21, 2026 | 8.16 | 9.17 | 7.80 | 9.15 | 9.15 | 14.52% | 51,043 |
| Sep 18, 2026 | 8.08 | 8.08 | 7.84 | 7.99 | 7.99 | -0.50% | 9,439 |
| Sep 17, 2026 | 8.05 | 8.05 | 7.90 | 8.03 | 8.03 | -2.07% | 4,491 |
| Sep 16, 2026 | 8.33 | 8.39 | 8.15 | 8.20 | 8.20 | 1.11% | 7,193 |
| Sep 15, 2026 | 8.50 | 8.50 | 8.11 | 8.11 | 8.11 | -5.70% | 7,831 |
| Sep 14, 2026 | 8.14 | 8.68 | 7.95 | 8.60 | 8.60 | 7.90% | 43,213 |
| Sep 11, 2026 | 8.06 | 8.27 | 7.94 | 7.97 | 7.97 | 4.73% | 13,085 |
| Sep 10, 2026 | 7.35 | 7.90 | 7.35 | 7.61 | 7.61 | -0.78% | 19,216 |
| Sep 9, 2026 | 8.35 | 8.36 | 7.56 | 7.67 | 7.67 | -10.50% | 51,703 |
| Sep 8, 2026 | 9.21 | 9.21 | 8.33 | 8.57 | 8.57 | -16.14% | 46,556 |
| Sep 4, 2026 | 10.14 | 10.78 | 10.14 | 10.22 | 10.22 | 0.29% | 7,980 |
| Sep 3, 2026 | 10.10 | 10.25 | 9.74 | 10.19 | 10.19 | 4.41% | 6,597 |
| Sep 2, 2026 | 9.57 | 9.76 | 9.48 | 9.76 | 9.76 | 2.20% | 8,366 |
| Sep 1, 2026 | 9.88 | 10.15 | 9.53 | 9.55 | 9.55 | -10.08% | 10,286 |
| Aug 31, 2026 | 10.45 | 10.62 | 10.25 | 10.62 | 10.62 | -7.41% | 12,455 |
| Aug 28, 2026 | 11.76 | 12.00 | 11.47 | 11.47 | 11.47 | -1.55% | 7,764 |
| Aug 27, 2026 | 11.79 | 11.79 | 11.65 | 11.65 | 11.65 | 4.77% | 1,273 |
| Aug 26, 2026 | 11.25 | 11.25 | 11.12 | 11.12 | 11.12 | -3.64% | 774 |
| Aug 25, 2026 | 11.35 | 11.61 | 11.21 | 11.54 | 11.54 | 5.10% | 19,561 |
| Aug 24, 2026 | 10.92 | 11.07 | 10.92 | 10.98 | 10.98 | 2.14% | 12,789 |
| Aug 21, 2026 | 10.31 | 10.81 | 10.31 | 10.75 | 10.75 | 1.70% | 3,927 |
| Aug 20, 2026 | 10.28 | 10.69 | 10.10 | 10.57 | 10.57 | 0.96% | 8,523 |
| Aug 19, 2026 | 10.93 | 10.93 | 10.45 | 10.47 | 10.47 | -1.13% | 9,413 |
| Aug 18, 2026 | 10.71 | 10.85 | 10.59 | 10.59 | 10.59 | -2.75% | 1,850 |
| Aug 17, 2026 | 11.41 | 11.45 | 10.89 | 10.89 | 10.89 | -7.32% | 10,604 |
| Aug 14, 2026 | 12.16 | 12.21 | 11.75 | 11.75 | 11.75 | -6.52% | 6,030 |
| Aug 13, 2026 | 11.80 | 12.57 | 11.67 | 12.57 | 12.57 | 10.75% | 7,481 |
| Aug 12, 2026 | 11.38 | 11.38 | 11.28 | 11.35 | 11.35 | -3.24% | 698 |
| Aug 11, 2026 | 11.90 | 11.90 | 11.64 | 11.73 | 11.73 | -2.90% | 3,824 |
| Aug 10, 2026 | 11.70 | 12.10 | 11.70 | 12.08 | 12.08 | 4.14% | 13,416 |
| Aug 7, 2026 | 11.30 | 11.70 | 11.16 | 11.60 | 11.60 | 4.79% | 10,502 |
| Aug 6, 2026 | 10.90 | 11.10 | 10.60 | 11.07 | 11.07 | 4.93% | 36,211 |
| Aug 5, 2026 | 11.15 | 11.73 | 10.41 | 10.55 | 10.55 | 33.21% | 110,399 |
| Aug 4, 2026 | 7.53 | 7.99 | 7.40 | 7.92 | 7.92 | 10.31% | 110,584 |
| Jul 31, 2026 | 7.78 | 7.78 | 6.97 | 7.18 | 7.18 | -8.30% | 49,317 |
| Jul 30, 2026 | 8.23 | 8.23 | 7.83 | 7.83 | 7.83 | -11.02% | 12,180 |
| Jul 29, 2026 | 8.84 | 9.37 | 8.80 | 8.80 | 8.80 | -2.65% | 5,156 |
| Jul 28, 2026 | 8.74 | 9.51 | 8.71 | 9.04 | 9.04 | 5.36% | 44,616 |
| Jul 27, 2026 | 7.41 | 8.58 | 7.41 | 8.58 | 8.58 | 23.28% | 106,795 |
| Jul 24, 2026 | 6.78 | 7.04 | 6.71 | 6.96 | 6.96 | 4.04% | 16,101 |
| Jul 23, 2026 | 7.42 | 7.42 | 6.65 | 6.69 | 6.69 | -11.51% | 61,799 |
| Jul 22, 2026 | 8.22 | 8.22 | 7.36 | 7.56 | 7.56 | -7.92% | 89,710 |
| Jul 21, 2026 | 8.00 | 8.28 | 8.00 | 8.21 | 8.21 | -1.79% | 9,859 |
| Jul 20, 2026 | 8.23 | 8.83 | 8.23 | 8.36 | 8.36 | 1.95% | 14,042 |
| Jul 17, 2026 | 8.15 | 8.24 | 7.90 | 8.20 | 8.20 | -2.84% | 11,269 |
| Jul 16, 2026 | 8.40 | 8.80 | 8.00 | 8.44 | 8.44 | 2.93% | 27,347 |
| Jul 15, 2026 | 8.63 | 8.63 | 8.20 | 8.20 | 8.20 | -4.21% | 13,680 |
| Jul 14, 2026 | 7.84 | 8.59 | 7.84 | 8.56 | 8.56 | 0.82% | 8,695 |
| Jul 13, 2026 | 8.61 | 8.74 | 8.35 | 8.49 | 8.49 | 2.78% | 27,509 |