Savvylong (2X) Shopify ETF (TSX:SHPU)
Canada · Delayed Price · Currency is CAD 5.04
+0.07 (1.41%)
May 14, 2026, 3:55 PM EST
TSX:SHPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5.01 | 5.23 | 4.86 | 5.18 | 5.18 | 4.23% | 29,882 |
| May 13, 2026 | 5.40 | 5.40 | 4.90 | 4.97 | 4.97 | -8.97% | 52,100 |
| May 12, 2026 | 5.75 | 5.82 | 5.34 | 5.46 | 5.46 | -4.88% | 50,500 |
| May 11, 2026 | 6.30 | 6.30 | 5.73 | 5.74 | 5.74 | -14.20% | 132,500 |
| May 8, 2026 | 6.75 | 6.75 | 6.37 | 6.69 | 6.69 | -2.05% | 110,600 |
| May 7, 2026 | 6.39 | 6.84 | 6.27 | 6.83 | 6.83 | 11.97% | 90,000 |
| May 6, 2026 | 6.64 | 6.64 | 5.99 | 6.10 | 6.10 | -4.39% | 73,100 |
| May 5, 2026 | 7.60 | 7.94 | 6.07 | 6.38 | 6.38 | -30.65% | 228,900 |
| May 4, 2026 | 9.21 | 9.50 | 9.12 | 9.20 | 9.20 | -0.43% | 23,000 |
| May 1, 2026 | 8.92 | 9.24 | 8.88 | 9.24 | 9.24 | 10.92% | 28,300 |
| Apr 30, 2026 | 8.30 | 8.45 | 8.06 | 8.33 | 8.33 | -1.65% | 3,900 |
| Apr 29, 2026 | 8.56 | 8.58 | 8.25 | 8.47 | 8.47 | -1.40% | 21,000 |
| Apr 28, 2026 | 8.73 | 9.15 | 8.59 | 8.59 | 8.59 | -2.72% | 8,600 |
| Apr 27, 2026 | 8.97 | 8.98 | 8.81 | 8.83 | 8.83 | -2.00% | 4,900 |
| Apr 24, 2026 | 8.80 | 9.14 | 8.55 | 9.01 | 9.01 | 0.78% | 33,600 |
| Apr 23, 2026 | 9.75 | 9.75 | 8.70 | 8.94 | 8.94 | -11.40% | 54,900 |
| Apr 22, 2026 | 10.31 | 10.31 | 10.04 | 10.09 | 10.09 | 1.61% | 5,100 |
| Apr 21, 2026 | 10.48 | 10.81 | 9.93 | 9.93 | 9.93 | -5.43% | 22,100 |
| Apr 20, 2026 | 9.84 | 10.53 | 9.74 | 10.50 | 10.50 | 5.32% | 16,600 |
| Apr 17, 2026 | 10.20 | 10.27 | 9.93 | 9.97 | 9.97 | 5.95% | 41,100 |
| Apr 16, 2026 | 9.92 | 9.92 | 9.30 | 9.41 | 9.41 | -1.16% | 15,400 |
| Apr 15, 2026 | 8.50 | 9.54 | 8.50 | 9.52 | 9.52 | 16.10% | 80,100 |
| Apr 14, 2026 | 8.14 | 8.38 | 8.00 | 8.20 | 8.20 | 4.33% | 64,600 |
| Apr 13, 2026 | 7.41 | 7.96 | 7.41 | 7.86 | 7.86 | 6.36% | 12,100 |
| Apr 10, 2026 | 7.72 | 7.72 | 7.12 | 7.39 | 7.39 | -2.51% | 34,500 |
| Apr 9, 2026 | 8.73 | 8.73 | 7.52 | 7.58 | 7.58 | -12.67% | 51,200 |
| Apr 8, 2026 | 9.26 | 9.60 | 8.66 | 8.68 | 8.68 | 3.70% | 26,800 |
| Apr 7, 2026 | 8.20 | 8.37 | 8.00 | 8.37 | 8.37 | -3.46% | 16,500 |
| Apr 6, 2026 | 8.73 | 8.90 | 8.60 | 8.67 | 8.67 | 1.40% | 12,300 |
| Apr 2, 2026 | 7.93 | 8.72 | 7.72 | 8.55 | 8.55 | - | 20,300 |
| Apr 1, 2026 | 8.72 | 8.81 | 8.35 | 8.55 | 8.55 | -1.04% | 14,500 |
| Mar 31, 2026 | 7.81 | 8.73 | 7.72 | 8.64 | 8.64 | 11.77% | 30,000 |
| Mar 30, 2026 | 7.89 | 8.01 | 7.59 | 7.73 | 7.73 | 0.91% | 12,100 |
| Mar 27, 2026 | 8.00 | 8.00 | 7.50 | 7.66 | 7.66 | -6.36% | 21,500 |
| Mar 26, 2026 | 8.25 | 8.80 | 8.14 | 8.18 | 8.18 | -3.76% | 16,200 |
| Mar 25, 2026 | 8.57 | 8.83 | 8.25 | 8.50 | 8.50 | 4.94% | 26,600 |
| Mar 24, 2026 | 8.51 | 8.51 | 8.00 | 8.10 | 8.10 | -8.78% | 37,300 |
| Mar 23, 2026 | 8.66 | 9.00 | 8.60 | 8.88 | 8.88 | 8.29% | 27,900 |
| Mar 20, 2026 | 8.88 | 8.88 | 8.08 | 8.20 | 8.20 | -9.79% | 31,100 |
| Mar 19, 2026 | 9.00 | 9.24 | 8.86 | 9.09 | 9.09 | -3.19% | 19,100 |
| Mar 18, 2026 | 9.71 | 10.00 | 9.28 | 9.39 | 9.39 | -5.15% | 30,300 |
| Mar 17, 2026 | 10.06 | 10.64 | 9.83 | 9.90 | 9.90 | 2.59% | 70,800 |
| Mar 16, 2026 | 9.56 | 9.81 | 9.41 | 9.65 | 9.65 | 5.12% | 24,000 |
| Mar 13, 2026 | 9.80 | 9.98 | 9.01 | 9.18 | 9.18 | -3.97% | 11,400 |
| Mar 12, 2026 | 10.13 | 10.31 | 9.50 | 9.56 | 9.56 | -4.69% | 42,800 |
| Mar 11, 2026 | 10.06 | 10.68 | 9.60 | 10.03 | 10.03 | 0.30% | 54,800 |
| Mar 10, 2026 | 10.70 | 10.70 | 9.85 | 10.00 | 10.00 | -6.19% | 37,399 |
| Mar 9, 2026 | 9.87 | 10.75 | 9.87 | 10.66 | 10.66 | 5.02% | 64,869 |
| Mar 6, 2026 | 10.40 | 10.93 | 9.95 | 10.15 | 10.15 | -7.73% | 102,100 |
| Mar 5, 2026 | 10.31 | 11.18 | 10.31 | 11.00 | 11.00 | 7.84% | 72,100 |