Shopify Inc. (TSX:SHOP)
Canada
· Delayed Price · Currency is CAD 167.17
-2.32 (-1.37%)
Apr 28, 2026, 4:00 PM EST
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 168.00 | 174.00 | 166.91 | 167.17 | 167.17 | -1.37% | 1,163,690 |
| Apr 27, 2026 | 169.18 | 171.58 | 167.51 | 169.49 | 169.49 | -1.39% | 1,578,821 |
| Apr 24, 2026 | 171.10 | 172.85 | 166.54 | 171.88 | 171.88 | 0.95% | 1,177,115 |
| Apr 23, 2026 | 177.92 | 178.03 | 166.93 | 170.27 | 170.27 | -5.73% | 1,573,584 |
| Apr 22, 2026 | 181.89 | 182.21 | 179.31 | 180.62 | 180.62 | 0.80% | 958,437 |
| Apr 21, 2026 | 185.58 | 187.20 | 178.88 | 179.19 | 179.19 | -2.89% | 1,448,230 |
| Apr 20, 2026 | 177.87 | 184.60 | 177.17 | 184.53 | 184.53 | 2.81% | 1,289,862 |
| Apr 17, 2026 | 178.00 | 182.08 | 177.89 | 179.49 | 179.49 | 3.08% | 1,583,178 |
| Apr 16, 2026 | 178.33 | 179.19 | 172.56 | 174.12 | 174.12 | -0.61% | 1,231,938 |
| Apr 15, 2026 | 164.22 | 175.19 | 162.96 | 175.19 | 175.19 | 8.12% | 2,519,925 |
| Apr 14, 2026 | 161.00 | 163.89 | 159.25 | 162.03 | 162.03 | 2.14% | 2,538,681 |
| Apr 13, 2026 | 152.16 | 159.69 | 151.49 | 158.64 | 158.64 | 3.31% | 2,103,239 |
| Apr 10, 2026 | 156.18 | 157.03 | 150.64 | 153.55 | 153.55 | -1.21% | 2,713,857 |
| Apr 9, 2026 | 166.55 | 166.56 | 154.72 | 155.43 | 155.43 | -6.52% | 2,725,599 |
| Apr 8, 2026 | 171.91 | 175.33 | 165.73 | 166.27 | 166.27 | 2.02% | 1,725,179 |
| Apr 7, 2026 | 163.15 | 164.00 | 158.07 | 162.98 | 162.98 | -1.45% | 3,002,667 |
| Apr 6, 2026 | 164.57 | 168.12 | 163.10 | 165.37 | 165.37 | 0.48% | 1,304,968 |
| Apr 2, 2026 | 159.98 | 166.51 | 155.92 | 164.58 | 164.58 | -0.07% | 1,515,609 |
| Apr 1, 2026 | 167.98 | 167.98 | 161.50 | 164.70 | 164.70 | -0.22% | 1,386,019 |
| Mar 31, 2026 | 158.65 | 166.09 | 155.01 | 165.06 | 165.06 | 5.96% | 2,273,470 |
| Mar 30, 2026 | 157.62 | 159.52 | 154.11 | 155.78 | 155.78 | 0.23% | 1,608,794 |
| Mar 27, 2026 | 157.89 | 159.34 | 153.00 | 155.42 | 155.42 | -2.83% | 1,593,098 |
| Mar 26, 2026 | 160.60 | 166.89 | 159.15 | 159.95 | 159.95 | -2.30% | 1,101,578 |
| Mar 25, 2026 | 164.62 | 167.27 | 159.64 | 163.72 | 163.72 | 2.43% | 1,849,494 |
| Mar 24, 2026 | 163.49 | 163.70 | 157.75 | 159.84 | 159.84 | -3.82% | 2,279,869 |
| Mar 23, 2026 | 164.00 | 168.30 | 162.98 | 166.18 | 166.18 | 3.45% | 1,799,806 |
| Mar 20, 2026 | 166.16 | 166.80 | 158.47 | 160.64 | 160.64 | -4.53% | 5,834,089 |
| Mar 19, 2026 | 167.58 | 171.07 | 165.51 | 168.26 | 168.26 | -1.06% | 1,035,478 |
| Mar 18, 2026 | 173.99 | 176.56 | 169.65 | 170.06 | 170.06 | -2.90% | 1,116,711 |
| Mar 17, 2026 | 174.00 | 182.00 | 174.00 | 175.14 | 175.14 | 1.11% | 1,334,860 |
| Mar 16, 2026 | 172.02 | 174.60 | 170.49 | 173.21 | 173.21 | 2.59% | 1,149,328 |
| Mar 13, 2026 | 173.59 | 176.53 | 166.50 | 168.83 | 168.83 | -1.81% | 1,353,392 |
| Mar 12, 2026 | 173.76 | 179.19 | 171.33 | 171.94 | 171.94 | -2.29% | 2,246,077 |
| Mar 11, 2026 | 176.28 | 182.65 | 172.15 | 175.97 | 175.97 | 0.11% | 1,261,464 |
| Mar 10, 2026 | 181.50 | 181.96 | 174.06 | 175.78 | 175.78 | -3.11% | 1,615,937 |
| Mar 9, 2026 | 174.40 | 182.91 | 173.95 | 181.42 | 181.42 | 2.62% | 1,729,578 |
| 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 |