Shopify Inc. (TSX:SHOP)
Canada
· Delayed Price · Currency is CAD 176.78
-7.48 (-4.06%)
At close: Mar 6, 2026
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 178.43 | 183.38 | 174.74 | 176.78 | 176.78 | -4.06% | 2,426,351 |
| Mar 5, 2026 | 175.41 | 185.44 | 175.20 | 184.26 | 184.26 | 4.25% | 2,425,333 |
| Mar 4, 2026 | 167.64 | 177.95 | 166.67 | 176.75 | 176.75 | 6.05% | 1,920,158 |
| Mar 3, 2026 | 158.00 | 166.79 | 154.50 | 166.67 | 166.67 | 2.05% | 2,539,815 |
| Mar 2, 2026 | 158.33 | 164.76 | 156.66 | 163.32 | 163.32 | -0.82% | 1,413,681 |
| Feb 27, 2026 | 168.09 | 169.25 | 161.70 | 164.67 | 164.67 | -4.35% | 3,046,452 |
| Feb 26, 2026 | 166.07 | 172.37 | 165.30 | 172.15 | 172.15 | 4.56% | 1,630,438 |
| Feb 25, 2026 | 161.62 | 169.45 | 161.15 | 164.64 | 164.64 | 2.61% | 1,562,197 |
| Feb 24, 2026 | 160.50 | 164.94 | 158.92 | 160.46 | 160.46 | -0.13% | 1,847,670 |
| Feb 23, 2026 | 170.18 | 170.18 | 158.67 | 160.67 | 160.67 | -7.07% | 1,801,945 |
| Feb 20, 2026 | 167.16 | 179.30 | 165.66 | 172.89 | 172.89 | 1.93% | 1,779,436 |
| Feb 19, 2026 | 166.44 | 170.54 | 164.03 | 169.61 | 169.61 | 1.83% | 1,384,306 |
| Feb 18, 2026 | 154.60 | 170.63 | 153.90 | 166.57 | 166.57 | 7.60% | 2,113,611 |
| Feb 17, 2026 | 154.22 | 159.25 | 151.95 | 154.80 | 154.80 | 0.60% | 1,421,999 |
| Feb 13, 2026 | 149.76 | 154.28 | 146.25 | 153.88 | 153.88 | 2.21% | 2,231,345 |
| Feb 12, 2026 | 163.79 | 164.00 | 143.00 | 150.55 | 150.55 | -6.15% | 4,383,983 |
| Feb 11, 2026 | 189.59 | 189.59 | 148.75 | 160.41 | 160.41 | -7.03% | 5,164,248 |
| Feb 10, 2026 | 166.50 | 174.25 | 166.01 | 172.54 | 172.54 | 7.41% | 2,613,354 |
| Feb 9, 2026 | 152.42 | 162.79 | 150.75 | 160.64 | 160.64 | 4.95% | 2,367,320 |
| Feb 6, 2026 | 153.85 | 156.88 | 149.90 | 153.06 | 153.06 | 0.43% | 2,145,031 |
| Feb 5, 2026 | 153.62 | 158.14 | 148.74 | 152.41 | 152.41 | -2.75% | 2,395,164 |
| Feb 4, 2026 | 159.70 | 159.70 | 150.17 | 156.72 | 156.72 | -3.96% | 3,191,649 |
| Feb 3, 2026 | 179.00 | 179.75 | 160.47 | 163.18 | 163.18 | -9.66% | 3,029,502 |
| Feb 2, 2026 | 180.53 | 186.74 | 178.72 | 180.62 | 180.62 | 1.09% | 2,012,167 |
| Jan 30, 2026 | 190.14 | 191.66 | 177.42 | 178.67 | 178.67 | -7.68% | 2,764,231 |
| Jan 29, 2026 | 191.55 | 194.55 | 185.81 | 193.53 | 193.53 | 2.62% | 2,867,688 |
| Jan 28, 2026 | 187.93 | 192.29 | 186.77 | 188.59 | 188.59 | 0.95% | 1,561,026 |
| Jan 27, 2026 | 187.53 | 188.07 | 184.54 | 186.82 | 186.82 | -0.11% | 1,118,669 |
| Jan 26, 2026 | 188.58 | 189.16 | 186.04 | 187.03 | 187.03 | -1.06% | 1,853,247 |
| Jan 23, 2026 | 189.24 | 192.04 | 185.33 | 189.04 | 189.04 | -0.34% | 1,614,842 |
| Jan 22, 2026 | 195.99 | 199.00 | 189.23 | 189.69 | 189.69 | -0.99% | 2,439,324 |
| Jan 21, 2026 | 201.65 | 201.65 | 190.40 | 191.58 | 191.58 | -4.24% | 2,507,717 |
| Jan 20, 2026 | 209.19 | 209.88 | 199.03 | 200.06 | 200.06 | -6.58% | 2,393,519 |
| Jan 19, 2026 | 213.74 | 214.91 | 211.00 | 214.15 | 214.15 | -1.33% | 369,002 |
| Jan 16, 2026 | 222.12 | 222.40 | 216.48 | 217.03 | 217.03 | -1.21% | 1,056,511 |
| Jan 15, 2026 | 221.31 | 224.08 | 218.69 | 219.68 | 219.68 | 0.49% | 1,183,845 |
| Jan 14, 2026 | 229.44 | 229.70 | 213.44 | 218.61 | 218.61 | -5.94% | 2,724,660 |
| Jan 13, 2026 | 233.73 | 237.10 | 228.86 | 232.42 | 232.42 | -0.27% | 1,509,498 |
| Jan 12, 2026 | 227.12 | 233.80 | 223.84 | 233.04 | 233.04 | 1.75% | 1,907,770 |
| Jan 9, 2026 | 234.24 | 234.44 | 226.68 | 229.03 | 229.03 | -1.89% | 1,493,672 |
| Jan 8, 2026 | 233.66 | 233.66 | 226.80 | 233.44 | 233.44 | 1.00% | 1,535,021 |
| Jan 7, 2026 | 231.34 | 234.46 | 227.60 | 231.12 | 231.12 | -0.81% | 1,283,182 |
| Jan 6, 2026 | 226.66 | 233.38 | 220.69 | 233.00 | 233.00 | 1.72% | 1,514,361 |
| Jan 5, 2026 | 218.59 | 229.60 | 218.59 | 229.06 | 229.06 | 5.98% | 1,699,411 |
| Jan 2, 2026 | 223.29 | 225.79 | 213.31 | 216.13 | 216.13 | -2.20% | 1,061,753 |
| Dec 31, 2025 | 224.20 | 224.46 | 220.62 | 221.00 | 221.00 | -1.43% | 1,021,078 |
| Dec 30, 2025 | 228.78 | 229.38 | 224.21 | 224.21 | 224.21 | -2.45% | 1,540,159 |
| Dec 29, 2025 | 231.39 | 233.64 | 228.78 | 229.85 | 229.85 | -0.82% | 1,791,118 |
| Dec 24, 2025 | 231.79 | 232.99 | 230.03 | 231.76 | 231.76 | -0.16% | 424,770 |
| Dec 23, 2025 | 232.02 | 232.60 | 229.21 | 232.12 | 232.12 | -0.54% | 1,439,921 |
| Dec 22, 2025 | 237.63 | 237.88 | 233.32 | 233.38 | 233.38 | -0.18% | 1,210,918 |
| Dec 19, 2025 | 232.66 | 236.80 | 230.17 | 233.80 | 233.80 | 1.70% | 4,959,539 |
| Dec 18, 2025 | 229.62 | 238.22 | 227.80 | 229.90 | 229.90 | 3.08% | 1,366,030 |
| Dec 17, 2025 | 229.73 | 234.47 | 222.73 | 223.02 | 223.02 | -0.59% | 1,732,371 |
| Dec 16, 2025 | 216.74 | 224.94 | 214.00 | 224.35 | 224.35 | 1.88% | 1,540,135 |
| Dec 15, 2025 | 230.00 | 233.07 | 219.97 | 220.22 | 220.22 | -2.62% | 1,500,487 |
| Dec 12, 2025 | 226.19 | 226.50 | 219.45 | 226.15 | 226.15 | -0.33% | 1,310,056 |
| Dec 11, 2025 | 230.08 | 230.55 | 223.89 | 226.91 | 226.91 | -2.40% | 1,167,888 |
| Dec 10, 2025 | 219.95 | 232.97 | 218.93 | 232.49 | 232.49 | 4.84% | 2,840,162 |
| Dec 9, 2025 | 219.90 | 224.98 | 218.86 | 221.76 | 221.76 | 0.95% | 1,309,661 |
| Dec 8, 2025 | 223.76 | 226.27 | 216.69 | 219.68 | 219.68 | -1.39% | 1,767,536 |
| Dec 5, 2025 | 225.55 | 226.31 | 220.20 | 222.78 | 222.78 | -1.72% | 1,013,391 |
| Dec 4, 2025 | 225.00 | 227.91 | 220.40 | 226.67 | 226.67 | 1.59% | 1,001,000 |
| Dec 3, 2025 | 218.54 | 224.87 | 216.53 | 223.13 | 223.13 | 1.72% | 1,270,545 |
| Dec 2, 2025 | 214.03 | 221.95 | 212.75 | 219.36 | 219.36 | 4.90% | 1,308,643 |
| Dec 1, 2025 | 213.37 | 217.04 | 208.75 | 209.11 | 209.11 | -6.32% | 1,457,731 |
| Nov 28, 2025 | 224.32 | 224.32 | 220.75 | 223.22 | 223.22 | -0.35% | 751,777 |
| Nov 27, 2025 | 223.87 | 225.72 | 223.29 | 224.00 | 224.00 | 0.06% | 226,637 |
| Nov 26, 2025 | 223.42 | 225.44 | 222.00 | 223.87 | 223.87 | 0.85% | 1,217,722 |
| Nov 25, 2025 | 218.21 | 223.11 | 213.79 | 221.99 | 221.99 | 1.30% | 1,913,573 |
| Nov 24, 2025 | 210.00 | 220.49 | 207.74 | 219.14 | 219.14 | 5.21% | 2,949,112 |
| Nov 21, 2025 | 205.36 | 211.20 | 201.35 | 208.28 | 208.28 | 2.14% | 1,744,570 |
| Nov 20, 2025 | 216.09 | 216.99 | 202.79 | 203.92 | 203.92 | -0.70% | 1,951,003 |
| Nov 19, 2025 | 198.43 | 206.60 | 197.00 | 205.36 | 205.36 | 4.60% | 2,044,702 |
| Nov 18, 2025 | 192.82 | 199.13 | 190.79 | 196.32 | 196.32 | -0.29% | 2,390,264 |
| Nov 17, 2025 | 201.28 | 203.98 | 195.01 | 196.89 | 196.89 | -3.92% | 2,171,985 |
| Nov 14, 2025 | 199.38 | 209.93 | 198.00 | 204.92 | 204.92 | -0.47% | 1,833,630 |
| Nov 13, 2025 | 216.00 | 216.01 | 202.00 | 205.88 | 205.88 | -6.20% | 2,152,185 |
| Nov 12, 2025 | 224.52 | 224.94 | 218.85 | 219.49 | 219.49 | -1.45% | 1,299,416 |
| Nov 11, 2025 | 219.51 | 224.10 | 218.08 | 222.71 | 222.71 | 0.01% | 792,769 |
| Nov 10, 2025 | 220.01 | 223.72 | 218.85 | 222.69 | 222.69 | 3.95% | 1,101,228 |
| Nov 7, 2025 | 215.41 | 216.09 | 206.75 | 214.22 | 214.22 | -2.77% | 1,789,936 |
| Nov 6, 2025 | 229.49 | 230.00 | 219.96 | 220.33 | 220.33 | -4.47% | 1,781,090 |
| Nov 5, 2025 | 226.48 | 235.24 | 221.45 | 230.63 | 230.63 | 1.50% | 1,711,199 |
| Nov 4, 2025 | 229.93 | 245.20 | 226.12 | 227.23 | 227.23 | -6.47% | 1,869,297 |
| Nov 3, 2025 | 247.43 | 250.75 | 238.67 | 242.96 | 242.96 | -0.37% | 1,819,707 |
| Oct 31, 2025 | 249.00 | 252.35 | 240.88 | 243.86 | 243.86 | 0.37% | 1,501,318 |
| Oct 30, 2025 | 247.82 | 249.07 | 241.64 | 242.95 | 242.95 | -2.71% | 1,531,559 |
| Oct 29, 2025 | 250.57 | 253.10 | 245.86 | 249.71 | 249.71 | 0.13% | 1,445,035 |
| Oct 28, 2025 | 244.14 | 250.34 | 242.00 | 249.39 | 249.39 | 1.72% | 1,577,124 |
| Oct 27, 2025 | 246.25 | 247.17 | 241.82 | 245.17 | 245.17 | 1.26% | 2,012,619 |
| Oct 24, 2025 | 237.53 | 244.68 | 237.00 | 242.12 | 242.12 | 3.69% | 1,835,855 |
| Oct 23, 2025 | 226.53 | 234.50 | 226.15 | 233.51 | 233.51 | 3.07% | 1,624,898 |
| Oct 22, 2025 | 227.00 | 228.65 | 222.92 | 226.56 | 226.56 | -0.61% | 1,649,248 |
| Oct 21, 2025 | 230.48 | 231.50 | 226.00 | 227.96 | 227.96 | -1.47% | 983,372 |
| Oct 20, 2025 | 224.54 | 231.59 | 224.00 | 231.35 | 231.35 | 4.72% | 1,248,758 |
| Oct 17, 2025 | 218.78 | 223.02 | 217.02 | 220.93 | 220.93 | 0.38% | 963,322 |
| Oct 16, 2025 | 225.73 | 231.52 | 219.14 | 220.10 | 220.10 | 0.31% | 2,468,378 |
| Oct 15, 2025 | 218.94 | 222.77 | 216.86 | 219.42 | 219.42 | 2.13% | 1,226,990 |
| Oct 14, 2025 | 209.27 | 217.40 | 204.18 | 214.84 | 214.84 | 1.63% | 1,538,950 |