tiprankstipranks
Trending News
More News >
Shopify (TSE:SHOP)
TSX:SHOP
Canadian Market
Advertisement

Shopify (SHOP) Historical Prices

Compare
2,392 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 01, 2025
162.76
165.61
159.66
163.63
163.63
-3.39%
2,161,818
1.17
Jul 31, 2025
173.32
175.25
169.12
169.37
169.37
-0.57%
2,023,386
1.10
Jul 30, 2025
172.04
173.85
168.93
170.34
170.34
-0.95%
1,585,169
0.85
Jul 29, 2025
174.11
175.67
169.82
171.97
171.97
-1.26%
1,224,358
0.65
Jul 28, 2025
172.96
175.75
172.65
174.16
174.16
+2.07%
1,151,840
0.62
Jul 25, 2025
167.36
172.17
166.59
170.62
170.62
+2.46%
1,097,872
0.58
Jul 24, 2025
167.53
167.53
164.53
166.52
166.52
+0.28%
980,069
0.52
Jul 23, 2025
167.53
167.57
162.00
166.06
166.06
-1.42%
1,572,242
0.82
Jul 22, 2025
173.88
173.88
167.50
168.45
168.45
-4.18%
1,865,892
0.97
Jul 21, 2025
174.98
176.95
174.00
175.79
175.79
+0.82%
1,115,130
0.58
Jul 18, 2025
174.65
176.89
172.66
174.36
174.36
+0.09%
1,513,079
0.78
Jul 17, 2025
164.41
175.07
164.39
174.21
174.21
+6.15%
2,428,771
1.25
Jul 16, 2025
157.67
164.41
154.85
164.12
164.12
+3.97%
2,042,581
1.05
Jul 15, 2025
161.63
162.27
157.30
157.86
157.86
-1.31%
1,460,245
0.74
Jul 14, 2025
154.98
162.28
153.09
159.95
159.95
+4.26%
2,028,344
1.02
Jul 11, 2025
155.65
159.02
152.35
153.42
153.42
-2.55%
1,666,199
0.82
Jul 10, 2025
157.01
159.34
153.99
157.43
157.43
+0.60%
1,920,787
0.93
Jul 09, 2025
155.09
157.35
154.14
156.49
156.49
+1.62%
1,671,875
0.78
Jul 08, 2025
160.00
161.88
152.30
153.99
153.99
-3.35%
2,008,253
0.93
Jul 07, 2025
158.34
159.66
156.81
159.33
159.33
+0.68%
1,420,533
0.64
Jul 04, 2025
159.98
159.98
157.99
158.26
158.26
+1.47%
346,705
0.15
Jul 03, 2025
157.15
159.68
156.21
159.29
159.29
+2.14%
1,196,043
0.52
Jul 02, 2025
153.05
159.82
152.50
155.96
155.96
-0.70%
2,081,960
0.91
Jun 30, 2025
157.55
158.88
155.83
157.06
157.06
+0.85%
1,689,771
0.73
Jun 27, 2025
154.20
157.20
153.52
155.73
155.73
+0.99%
2,457,915
1.06
Jun 26, 2025
155.33
155.33
147.80
154.21
154.21
-1.26%
3,128,638
1.37
Jun 25, 2025
157.23
157.40
155.12
156.17
156.17
-0.55%
1,511,919
0.66
Jun 24, 2025
153.83
158.06
153.26
157.03
157.03
+4.00%
1,750,045
0.76
Jun 23, 2025
145.94
151.15
143.18
150.99
150.99
+3.26%
1,700,076
0.74
Jun 20, 2025
147.28
149.52
145.15
146.23
146.23
+1.76%
3,598,087
1.54
Jun 19, 2025
144.55
144.57
143.25
143.70
143.70
-1.08%
459,209
0.19
Jun 18, 2025
146.08
147.35
144.30
145.27
145.27
-0.08%
1,727,254
0.72
Jun 17, 2025
146.56
147.48
144.79
145.38
145.38
-1.15%
1,234,180
0.52
Jun 16, 2025
146.50
148.36
145.00
147.07
147.07
+2.72%
1,549,919
0.65
Jun 13, 2025
144.10
145.53
142.37
143.18
143.18
-3.62%
1,566,712
0.65
Jun 12, 2025
154.30
154.78
148.13
148.56
148.56
-4.77%
1,702,185
0.70
Jun 11, 2025
152.00
160.25
152.00
156.00
156.00
+3.46%
2,020,964
0.83
Jun 10, 2025
148.43
151.40
147.02
150.79
150.79
+2.20%
1,629,039
0.66
Jun 09, 2025
151.55
151.95
147.50
147.55
147.55
-3.30%
2,374,733
0.96
Jun 06, 2025
146.20
153.42
146.01
152.58
152.58
+6.31%
2,014,958
0.81
Jun 05, 2025
142.00
145.55
140.70
143.53
143.53
+1.28%
1,550,244
0.62
Jun 04, 2025
144.65
144.81
140.60
141.71
141.71
-1.69%
1,573,362
0.62
Jun 03, 2025
144.30
146.12
143.10
144.14
144.14
-1.23%
1,208,434
0.47
Jun 02, 2025
145.86
147.17
142.14
145.93
145.93
-0.48%
1,151,983
0.44
May 30, 2025
148.55
148.55
142.88
146.64
146.64
-1.33%
3,635,827
1.41
May 29, 2025
151.49
152.51
147.88
148.61
148.61
+0.22%
1,732,066
0.67
May 28, 2025
147.76
149.58
145.98
148.28
148.28
+0.52%
1,919,939
0.75
May 27, 2025
144.19
147.99
143.08
147.51
147.51
+2.91%
1,649,510
0.64
May 26, 2025
142.13
144.83
141.65
143.34
143.34
+2.75%
885,769
0.34
May 23, 2025
139.43
142.00
138.61
139.51
139.51
-2.57%
1,773,098
0.68
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis