Shopify Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 251.97 | 255.11 | 236.78 | 239.71 | 239.71 | 1,949,516 |
| 2026-10-15 | 234.98 | 252.95 | 233.43 | 252.53 | 252.53 | 2,654,800 |
| 2026-10-14 | 249.00 | 255.95 | 242.77 | 245.48 | 245.48 | 1,783,300 |
| 2026-10-13 | 249.36 | 254.70 | 247.00 | 251.04 | 251.04 | 1,697,600 |
| 2026-10-09 | 237.00 | 244.00 | 236.76 | 243.83 | 243.83 | 2,252,000 |
| 2026-10-08 | 234.00 | 239.12 | 233.33 | 234.19 | 234.19 | 2,191,600 |
| 2026-10-07 | 231.72 | 237.98 | 230.49 | 236.59 | 236.59 | 1,969,900 |
| 2026-10-06 | 235.00 | 236.91 | 232.34 | 233.73 | 233.73 | 1,781,700 |
| 2026-10-05 | 218.00 | 231.99 | 216.50 | 228.17 | 228.17 | 2,319,800 |
| 2026-10-02 | 215.88 | 217.70 | 214.24 | 215.86 | 215.86 | 2,252,600 |
| 2026-10-01 | 214.61 | 217.31 | 211.08 | 212.10 | 212.10 | 1,690,100 |
| 2026-09-30 | 210.68 | 215.20 | 208.64 | 210.92 | 210.92 | 2,013,600 |
| 2026-09-29 | 204.90 | 211.67 | 202.03 | 210.04 | 210.04 | 1,843,500 |
| 2026-09-28 | 197.15 | 204.20 | 193.35 | 204.20 | 204.20 | 1,742,400 |
| 2026-09-25 | 205.51 | 205.51 | 199.40 | 201.20 | 201.20 | 1,469,600 |
| 2026-09-24 | 197.85 | 206.35 | 197.85 | 205.30 | 205.30 | 1,689,900 |
| 2026-09-23 | 206.42 | 213.08 | 191.40 | 200.46 | 200.46 | 3,253,500 |
| 2026-09-22 | 203.73 | 211.00 | 203.39 | 207.69 | 207.69 | 2,853,400 |
| 2026-09-21 | 181.06 | 193.71 | 177.05 | 193.38 | 193.38 | 3,003,100 |
| 2026-09-18 | 181.23 | 181.24 | 177.66 | 179.34 | 179.34 | 5,514,600 |
| 2026-09-17 | 183.04 | 183.04 | 178.50 | 180.01 | 180.01 | 1,182,500 |
| 2026-09-16 | 181.30 | 184.90 | 179.60 | 181.77 | 181.77 | 1,262,900 |
| 2026-09-15 | 184.27 | 185.60 | 180.43 | 180.80 | 180.80 | 1,100,100 |
| 2026-09-14 | 179.30 | 187.24 | 178.39 | 186.18 | 186.18 | 1,365,800 |
| 2026-09-11 | 180.15 | 182.94 | 178.21 | 178.41 | 178.41 | 1,427,100 |
| 2026-09-10 | 171.36 | 178.30 | 171.35 | 175.14 | 175.14 | 1,595,700 |
| 2026-09-09 | 188.75 | 190.00 | 174.01 | 175.13 | 175.13 | 2,289,500 |
| 2026-09-08 | 195.13 | 195.13 | 182.60 | 185.03 | 185.03 | 2,217,100 |
| 2026-09-04 | 200.40 | 206.91 | 200.40 | 200.76 | 200.76 | 1,112,000 |
| 2026-09-03 | 198.07 | 201.81 | 196.16 | 200.96 | 200.96 | 1,357,700 |
| 2026-09-02 | 194.74 | 196.55 | 192.88 | 196.51 | 196.51 | 1,663,500 |
| 2026-09-01 | 200.13 | 202.00 | 193.51 | 194.62 | 194.62 | 2,175,000 |
| 2026-08-31 | 209.00 | 209.68 | 201.08 | 204.27 | 204.27 | 2,161,800 |
| 2026-08-28 | 214.13 | 217.29 | 211.97 | 212.42 | 212.42 | 1,625,400 |
| 2026-08-27 | 210.15 | 215.69 | 208.50 | 213.67 | 213.67 | 3,813,100 |
| 2026-08-26 | 211.39 | 212.80 | 208.50 | 208.50 | 208.50 | 1,024,100 |
| 2026-08-25 | 208.01 | 214.00 | 207.09 | 212.84 | 212.84 | 1,677,000 |
| 2026-08-24 | 204.67 | 209.76 | 203.00 | 207.63 | 207.63 | 885,100 |
| 2026-08-21 | 203.83 | 205.95 | 199.60 | 205.63 | 205.63 | 1,306,000 |
| 2026-08-20 | 201.10 | 204.75 | 198.57 | 203.37 | 203.37 | 1,756,500 |
| 2026-08-19 | 203.42 | 206.87 | 201.15 | 202.61 | 202.61 | 1,749,400 |
| 2026-08-18 | 204.97 | 208.71 | 203.27 | 203.93 | 203.93 | 1,378,400 |
| 2026-08-17 | 211.41 | 212.32 | 205.50 | 206.40 | 206.40 | 2,001,900 |
| 2026-08-14 | 220.08 | 220.60 | 212.77 | 214.35 | 214.35 | 1,447,600 |
| 2026-08-13 | 212.29 | 221.12 | 210.86 | 220.97 | 220.97 | 2,097,500 |
| 2026-08-12 | 211.44 | 213.45 | 207.33 | 209.78 | 209.78 | 1,904,700 |
| 2026-08-11 | 215.54 | 216.00 | 211.24 | 212.30 | 212.30 | 3,415,900 |
| 2026-08-10 | 209.78 | 216.91 | 208.00 | 216.10 | 216.10 | 3,065,200 |
| 2026-08-07 | 206.15 | 213.09 | 203.25 | 211.37 | 211.37 | 3,058,700 |
| 2026-08-06 | 200.88 | 207.59 | 199.43 | 206.42 | 206.42 | 2,758,800 |
| 2026-08-05 | 209.08 | 216.00 | 199.99 | 201.97 | 201.97 | 4,980,400 |
| 2026-08-04 | 167.21 | 173.90 | 165.52 | 173.41 | 173.41 | 2,872,000 |
| 2026-07-31 | 170.25 | 171.43 | 161.78 | 164.18 | 164.18 | 2,488,200 |
| 2026-07-30 | 178.49 | 178.49 | 171.25 | 171.52 | 171.52 | 1,553,000 |
| 2026-07-29 | 182.00 | 187.79 | 181.50 | 181.73 | 181.73 | 1,656,400 |
| 2026-07-28 | 180.10 | 188.78 | 180.10 | 183.92 | 183.92 | 2,951,100 |
| 2026-07-27 | 166.41 | 179.21 | 166.37 | 179.14 | 179.14 | 5,309,200 |
| 2026-07-24 | 159.16 | 161.49 | 156.91 | 160.46 | 160.46 | 1,299,100 |
| 2026-07-23 | 164.73 | 165.51 | 156.45 | 157.86 | 157.86 | 2,765,500 |
| 2026-07-22 | 173.88 | 173.99 | 164.40 | 166.88 | 166.88 | 1,642,400 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.