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

Shopify (SHOP) Historical Prices

Compare
2,518 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 22, 2025
227.00
228.65
222.92
226.56
226.56
-0.61%
1,649,248
1.03
Oct 21, 2025
230.48
231.50
226.00
227.96
227.96
-1.47%
983,372
0.61
Oct 20, 2025
224.54
231.59
224.00
231.35
231.35
+4.72%
1,248,758
0.78
Oct 17, 2025
218.78
223.02
217.02
220.93
220.93
+0.38%
963,322
0.59
Oct 16, 2025
225.73
231.52
219.14
220.10
220.10
+0.31%
2,468,378
1.52
Oct 15, 2025
218.94
222.77
216.86
219.42
219.42
+2.13%
1,226,990
0.75
Oct 14, 2025
209.27
217.40
204.18
214.84
214.84
+1.63%
1,538,950
0.94
Oct 10, 2025
231.10
231.37
210.95
211.39
211.39
-8.04%
1,955,705
1.20
Oct 09, 2025
232.38
233.81
227.70
229.88
229.88
-1.09%
1,037,017
0.63
Oct 08, 2025
227.44
233.81
227.00
232.42
232.42
+3.25%
1,256,134
0.76
Oct 07, 2025
230.45
234.81
224.33
225.10
225.10
-1.93%
1,117,310
0.67
Oct 06, 2025
231.93
236.99
227.39
229.52
229.52
+2.06%
1,310,129
0.78
Oct 03, 2025
212.30
226.65
212.30
224.89
224.89
+6.46%
2,079,258
1.27
Oct 02, 2025
210.94
211.35
206.50
211.24
211.24
+1.26%
2,139,615
1.31
Oct 01, 2025
204.81
211.44
203.50
208.62
208.62
+0.90%
1,139,019
0.69
Sep 30, 2025
206.74
211.24
202.25
206.76
206.76
-0.34%
1,732,847
1.06
Sep 29, 2025
197.63
208.13
196.06
207.46
207.46
+6.17%
2,133,659
1.30
Sep 26, 2025
200.12
200.44
194.50
195.40
195.40
-2.28%
2,020,136
1.21
Sep 25, 2025
201.95
201.97
197.77
199.96
199.96
-3.33%
1,449,829
0.87
Sep 24, 2025
209.08
211.23
206.56
206.84
206.84
-0.30%
1,302,336
0.78
Sep 23, 2025
217.00
217.15
206.45
207.47
207.47
-4.51%
1,699,584
1.02
Sep 22, 2025
210.82
219.74
209.80
217.27
217.27
+2.68%
1,300,147
0.76
Sep 19, 2025
217.77
217.77
209.53
211.60
211.60
+0.89%
5,652,385
3.47
Sep 18, 2025
206.00
210.94
204.33
209.74
209.74
+3.03%
1,538,347
0.94
Sep 17, 2025
203.36
205.29
200.35
203.57
203.57
+0.61%
1,924,357
1.19
Sep 16, 2025
205.50
206.30
199.64
202.34
202.34
-0.65%
2,977,404
1.87
Sep 15, 2025
199.78
204.10
197.71
203.67
203.67
+2.61%
1,298,245
0.81
Sep 12, 2025
198.36
200.42
195.95
198.49
198.49
-1.08%
1,319,473
0.82
Sep 11, 2025
198.31
203.30
197.17
200.65
200.65
+1.74%
1,564,279
0.97
Sep 10, 2025
200.45
201.24
195.99
197.22
197.22
-0.81%
1,404,951
0.87
Sep 09, 2025
200.58
202.64
197.75
198.83
198.83
-1.52%
1,241,469
0.76
Sep 08, 2025
203.60
205.07
199.20
201.90
201.90
-0.71%
1,222,822
0.74
Sep 05, 2025
203.16
204.20
200.57
203.34
203.34
+1.28%
1,545,885
0.94
Sep 04, 2025
194.50
201.42
193.80
200.78
200.78
+3.77%
1,220,080
0.74
Sep 03, 2025
193.50
194.40
190.60
193.49
193.49
+0.93%
1,071,056
0.65
Sep 02, 2025
189.05
192.06
184.01
191.71
191.71
-1.17%
1,233,759
0.75
Aug 29, 2025
194.35
196.96
192.20
193.98
193.98
-0.41%
1,223,130
0.72
Aug 28, 2025
193.56
198.37
193.52
194.78
194.78
+0.91%
1,290,071
0.76
Aug 27, 2025
195.90
197.27
189.75
193.03
193.03
-0.94%
1,094,257
0.64
Aug 26, 2025
195.00
195.42
192.71
194.86
194.86
>-0.01%
1,761,410
1.03
Aug 25, 2025
195.71
197.14
192.89
194.87
194.87
-0.84%
1,002,385
0.59
Aug 22, 2025
190.90
198.02
188.80
196.52
196.52
+3.38%
2,197,424
1.29
Aug 21, 2025
189.47
191.66
187.64
190.10
190.10
-0.17%
1,063,331
0.62
Aug 20, 2025
191.10
192.05
186.90
190.43
190.43
-1.36%
1,165,693
0.67
Aug 19, 2025
197.59
199.80
192.82
193.06
193.06
-2.35%
1,107,055
0.63
Aug 18, 2025
195.45
197.91
193.53
197.70
197.70
+1.07%
1,024,345
0.58
Aug 15, 2025
201.00
201.00
194.39
195.60
195.60
-1.94%
1,573,733
0.88
Aug 14, 2025
204.60
205.00
197.44
199.46
199.46
-3.54%
1,833,171
1.02
Aug 13, 2025
206.60
208.66
204.44
206.78
206.78
+0.48%
1,292,733
0.72
Aug 12, 2025
204.53
207.46
202.76
205.80
205.80
+1.19%
1,238,913
0.67
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