Shopify Inc. (TSX:SHOP)
Canada
· Delayed Price · Currency is CAD 222.78
-3.89 (-1.72%)
At close: Dec 5, 2025
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,270,369 |
| 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% | 752,077 |
| 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% | 2,895,543 |
| Nov 21, 2025 | 205.36 | 211.20 | 201.35 | 208.28 | 208.28 | 2.14% | 1,742,670 |
| 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 |
| Oct 10, 2025 | 231.10 | 231.37 | 210.95 | 211.39 | 211.39 | -8.04% | 1,955,705 |
| Oct 9, 2025 | 232.38 | 233.81 | 227.70 | 229.88 | 229.88 | -1.09% | 1,037,017 |
| Oct 8, 2025 | 227.44 | 233.81 | 227.00 | 232.42 | 232.42 | 3.25% | 1,256,134 |
| Oct 7, 2025 | 230.45 | 234.81 | 224.33 | 225.10 | 225.10 | -1.93% | 1,117,310 |
| Oct 6, 2025 | 231.93 | 236.99 | 227.39 | 229.52 | 229.52 | 2.06% | 1,310,129 |
| Oct 3, 2025 | 212.30 | 226.65 | 212.30 | 224.89 | 224.89 | 6.46% | 2,079,258 |
| Oct 2, 2025 | 210.94 | 211.35 | 206.50 | 211.24 | 211.24 | 1.26% | 2,139,615 |
| Oct 1, 2025 | 204.81 | 211.44 | 203.50 | 208.62 | 208.62 | 0.90% | 1,139,019 |
| Sep 30, 2025 | 206.74 | 211.24 | 202.25 | 206.76 | 206.76 | -0.34% | 1,732,847 |
| Sep 29, 2025 | 197.63 | 208.13 | 196.06 | 207.46 | 207.46 | 6.17% | 2,133,659 |
| Sep 26, 2025 | 200.12 | 200.44 | 194.50 | 195.40 | 195.40 | -2.28% | 2,020,136 |
| Sep 25, 2025 | 201.95 | 201.97 | 197.77 | 199.96 | 199.96 | -3.33% | 1,449,829 |
| Sep 24, 2025 | 209.08 | 211.23 | 206.56 | 206.84 | 206.84 | -0.30% | 1,302,336 |
| Sep 23, 2025 | 217.00 | 217.15 | 206.45 | 207.47 | 207.47 | -4.51% | 1,699,584 |
| Sep 22, 2025 | 210.82 | 219.74 | 209.80 | 217.27 | 217.27 | 2.68% | 1,300,147 |
| Sep 19, 2025 | 217.77 | 217.77 | 209.53 | 211.60 | 211.60 | 0.89% | 5,652,385 |
| Sep 18, 2025 | 206.00 | 210.94 | 204.33 | 209.74 | 209.74 | 3.03% | 1,538,347 |
| Sep 17, 2025 | 203.36 | 205.29 | 200.35 | 203.57 | 203.57 | 0.61% | 1,924,357 |
| Sep 16, 2025 | 205.50 | 206.30 | 199.64 | 202.34 | 202.34 | -0.65% | 2,977,404 |
| Sep 15, 2025 | 199.78 | 204.10 | 197.71 | 203.67 | 203.67 | 2.61% | 1,298,245 |
| Sep 12, 2025 | 198.36 | 200.42 | 195.95 | 198.49 | 198.49 | -1.08% | 1,319,473 |
| Sep 11, 2025 | 198.31 | 203.30 | 197.17 | 200.65 | 200.65 | 1.74% | 1,564,279 |
| Sep 10, 2025 | 200.45 | 201.24 | 195.99 | 197.22 | 197.22 | -0.81% | 1,404,951 |
| Sep 9, 2025 | 200.58 | 202.64 | 197.75 | 198.83 | 198.83 | -1.52% | 1,241,469 |
| Sep 8, 2025 | 203.60 | 205.07 | 199.20 | 201.90 | 201.90 | -0.71% | 1,222,822 |
| Sep 5, 2025 | 203.16 | 204.20 | 200.57 | 203.34 | 203.34 | 1.28% | 1,545,885 |
| Sep 4, 2025 | 194.50 | 201.42 | 193.80 | 200.78 | 200.78 | 3.77% | 1,220,080 |
| Sep 3, 2025 | 193.50 | 194.40 | 190.60 | 193.49 | 193.49 | 0.93% | 1,071,056 |
| Sep 2, 2025 | 189.05 | 192.06 | 184.01 | 191.71 | 191.71 | -1.17% | 1,233,759 |
| Aug 29, 2025 | 194.35 | 196.96 | 192.20 | 193.98 | 193.98 | -0.41% | 1,223,130 |
| Aug 28, 2025 | 193.56 | 198.37 | 193.52 | 194.78 | 194.78 | 0.91% | 1,290,071 |
| Aug 27, 2025 | 195.90 | 197.27 | 189.75 | 193.03 | 193.03 | -0.94% | 1,094,257 |
| Aug 26, 2025 | 195.00 | 195.42 | 192.71 | 194.86 | 194.86 | -0.01% | 1,761,410 |
| Aug 25, 2025 | 195.71 | 197.14 | 192.89 | 194.87 | 194.87 | -0.84% | 1,002,385 |
| Aug 22, 2025 | 190.90 | 198.02 | 188.80 | 196.52 | 196.52 | 3.38% | 2,197,424 |
| Aug 21, 2025 | 189.47 | 191.66 | 187.64 | 190.10 | 190.10 | -0.17% | 1,063,331 |
| Aug 20, 2025 | 191.10 | 192.05 | 186.90 | 190.43 | 190.43 | -1.36% | 1,165,693 |
| Aug 19, 2025 | 197.59 | 199.80 | 192.82 | 193.06 | 193.06 | -2.35% | 1,107,055 |
| Aug 18, 2025 | 195.45 | 197.91 | 193.53 | 197.70 | 197.70 | 1.07% | 1,024,345 |
| Aug 15, 2025 | 201.00 | 201.00 | 194.39 | 195.60 | 195.60 | -1.94% | 1,573,733 |
| Aug 14, 2025 | 204.60 | 205.00 | 197.44 | 199.46 | 199.46 | -3.54% | 1,833,171 |
| Aug 13, 2025 | 206.60 | 208.66 | 204.44 | 206.78 | 206.78 | 0.48% | 1,292,733 |
| Aug 12, 2025 | 204.53 | 207.46 | 202.76 | 205.80 | 205.80 | 1.19% | 1,238,913 |
| Aug 11, 2025 | 206.89 | 211.22 | 202.95 | 203.38 | 203.38 | -1.19% | 1,359,257 |
| Aug 8, 2025 | 206.74 | 207.54 | 203.61 | 205.82 | 205.82 | -0.84% | 1,364,850 |
| Aug 7, 2025 | 212.69 | 215.75 | 203.00 | 207.56 | 207.56 | -2.47% | 2,445,580 |
| Aug 6, 2025 | 199.12 | 214.90 | 199.12 | 212.82 | 212.82 | 21.50% | 4,168,139 |
| Aug 5, 2025 | 171.15 | 175.25 | 169.88 | 175.16 | 175.16 | 7.05% | 1,872,362 |
| Aug 1, 2025 | 162.76 | 165.61 | 159.66 | 163.63 | 163.63 | -3.39% | 2,161,818 |
| Jul 31, 2025 | 173.32 | 175.25 | 169.12 | 169.37 | 169.37 | -0.57% | 2,023,386 |
| Jul 30, 2025 | 172.04 | 173.85 | 168.93 | 170.34 | 170.34 | -0.95% | 1,585,169 |
| Jul 29, 2025 | 174.11 | 175.67 | 169.82 | 171.97 | 171.97 | -1.26% | 1,224,358 |
| Jul 28, 2025 | 172.96 | 175.75 | 172.65 | 174.16 | 174.16 | 2.07% | 1,151,840 |
| Jul 25, 2025 | 167.36 | 172.17 | 166.59 | 170.62 | 170.62 | 2.46% | 1,097,872 |
| Jul 24, 2025 | 167.53 | 167.53 | 164.53 | 166.52 | 166.52 | 0.28% | 980,069 |
| Jul 23, 2025 | 167.53 | 167.57 | 162.00 | 166.06 | 166.06 | -1.42% | 1,572,242 |
| Jul 22, 2025 | 173.88 | 173.88 | 167.50 | 168.45 | 168.45 | -4.18% | 1,865,892 |
| Jul 21, 2025 | 174.98 | 176.95 | 174.00 | 175.79 | 175.79 | 0.82% | 1,115,130 |
| Jul 18, 2025 | 174.65 | 176.89 | 172.66 | 174.36 | 174.36 | 0.09% | 1,513,079 |
| Jul 17, 2025 | 164.41 | 175.07 | 164.39 | 174.21 | 174.21 | 6.15% | 2,428,771 |
| Jul 16, 2025 | 157.67 | 164.41 | 154.85 | 164.12 | 164.12 | 3.97% | 2,042,581 |