Shopify Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 191.55 | 194.55 | 185.81 | 193.53 | 193.53 | 2,867,700 |
| 2026-01-28 | 187.93 | 192.29 | 186.77 | 188.59 | 188.59 | 1,561,000 |
| 2026-01-27 | 187.53 | 188.07 | 184.54 | 186.82 | 186.82 | 1,118,700 |
| 2026-01-26 | 188.58 | 189.16 | 186.04 | 187.03 | 187.03 | 1,853,200 |
| 2026-01-23 | 189.24 | 192.04 | 185.33 | 189.04 | 189.04 | 1,614,800 |
| 2026-01-22 | 195.99 | 199.00 | 189.23 | 189.69 | 189.69 | 2,439,300 |
| 2026-01-21 | 201.65 | 201.65 | 190.40 | 191.58 | 191.58 | 2,507,700 |
| 2026-01-20 | 209.19 | 209.88 | 199.03 | 200.06 | 200.06 | 2,393,500 |
| 2026-01-19 | 213.74 | 214.91 | 211.00 | 214.15 | 214.15 | 369,000 |
| 2026-01-16 | 222.12 | 222.40 | 216.48 | 217.03 | 217.03 | 1,056,500 |
| 2026-01-15 | 221.31 | 224.08 | 218.69 | 219.68 | 219.68 | 1,183,800 |
| 2026-01-14 | 229.44 | 229.70 | 213.44 | 218.61 | 218.61 | 2,724,700 |
| 2026-01-13 | 233.73 | 237.10 | 228.86 | 232.42 | 232.42 | 1,509,500 |
| 2026-01-12 | 227.12 | 233.80 | 223.84 | 233.04 | 233.04 | 1,907,800 |
| 2026-01-09 | 234.24 | 234.44 | 226.68 | 229.03 | 229.03 | 1,493,700 |
| 2026-01-08 | 233.66 | 233.66 | 226.80 | 233.44 | 233.44 | 1,535,000 |
| 2026-01-07 | 231.34 | 234.46 | 227.60 | 231.12 | 231.12 | 1,283,200 |
| 2026-01-06 | 226.66 | 233.38 | 220.69 | 233.00 | 233.00 | 1,514,400 |
| 2026-01-05 | 218.59 | 229.60 | 218.59 | 229.06 | 229.06 | 1,699,400 |
| 2026-01-02 | 223.29 | 225.79 | 213.31 | 216.13 | 216.13 | 1,061,800 |
| 2025-12-31 | 224.20 | 224.46 | 220.62 | 221.00 | 221.00 | 1,021,100 |
| 2025-12-30 | 228.78 | 229.38 | 224.21 | 224.21 | 224.21 | 1,540,200 |
| 2025-12-29 | 231.39 | 233.64 | 228.78 | 229.85 | 229.85 | 1,791,100 |
| 2025-12-24 | 231.79 | 232.99 | 230.03 | 231.76 | 231.76 | 424,800 |
| 2025-12-23 | 232.02 | 232.60 | 229.21 | 232.12 | 232.12 | 1,439,900 |
| 2025-12-22 | 237.63 | 237.88 | 233.32 | 233.38 | 233.38 | 1,210,900 |
| 2025-12-19 | 232.66 | 236.80 | 230.17 | 233.80 | 233.80 | 4,959,500 |
| 2025-12-18 | 229.62 | 238.22 | 227.80 | 229.90 | 229.90 | 1,366,000 |
| 2025-12-17 | 229.73 | 234.47 | 222.73 | 223.02 | 223.02 | 1,732,400 |
| 2025-12-16 | 216.74 | 224.94 | 214.00 | 224.35 | 224.35 | 1,540,100 |
| 2025-12-15 | 230.00 | 233.07 | 219.97 | 220.22 | 220.22 | 1,500,500 |
| 2025-12-12 | 226.19 | 226.50 | 219.45 | 226.15 | 226.15 | 1,310,100 |
| 2025-12-11 | 230.08 | 230.55 | 223.89 | 226.91 | 226.91 | 1,167,900 |
| 2025-12-10 | 219.95 | 232.97 | 218.93 | 232.49 | 232.49 | 2,840,200 |
| 2025-12-09 | 219.90 | 224.98 | 218.86 | 221.76 | 221.76 | 1,309,700 |
| 2025-12-08 | 223.76 | 226.27 | 216.69 | 219.68 | 219.68 | 1,767,500 |
| 2025-12-05 | 225.55 | 226.31 | 220.20 | 222.78 | 222.78 | 1,013,400 |
| 2025-12-04 | 225.00 | 227.91 | 220.40 | 226.67 | 226.67 | 1,001,000 |
| 2025-12-03 | 218.54 | 224.87 | 216.53 | 223.13 | 223.13 | 1,270,500 |
| 2025-12-02 | 214.03 | 221.95 | 212.75 | 219.36 | 219.36 | 1,308,600 |
| 2025-12-01 | 213.37 | 217.04 | 208.75 | 209.11 | 209.11 | 1,457,700 |
| 2025-11-28 | 224.32 | 224.32 | 220.75 | 223.22 | 223.22 | 751,800 |
| 2025-11-27 | 223.87 | 225.72 | 223.29 | 224.00 | 224.00 | 226,600 |
| 2025-11-26 | 223.42 | 225.44 | 222.00 | 223.87 | 223.87 | 1,217,700 |
| 2025-11-25 | 218.21 | 223.11 | 213.79 | 221.99 | 221.99 | 1,913,600 |
| 2025-11-24 | 210.00 | 220.49 | 207.74 | 219.14 | 219.14 | 2,949,100 |
| 2025-11-21 | 205.36 | 211.20 | 201.35 | 208.28 | 208.28 | 1,744,600 |
| 2025-11-20 | 216.09 | 216.99 | 202.79 | 203.92 | 203.92 | 1,951,000 |
| 2025-11-19 | 198.43 | 206.60 | 197.00 | 205.36 | 205.36 | 2,044,700 |
| 2025-11-18 | 192.82 | 199.13 | 190.79 | 196.32 | 196.32 | 2,390,300 |
| 2025-11-17 | 201.28 | 203.98 | 195.01 | 196.89 | 196.89 | 2,172,000 |
| 2025-11-14 | 199.38 | 209.93 | 198.00 | 204.92 | 204.92 | 1,833,600 |
| 2025-11-13 | 216.00 | 216.01 | 202.00 | 205.88 | 205.88 | 2,152,200 |
| 2025-11-12 | 224.52 | 224.94 | 218.85 | 219.49 | 219.49 | 1,299,400 |
| 2025-11-11 | 219.51 | 224.10 | 218.08 | 222.71 | 222.71 | 792,800 |
| 2025-11-10 | 220.01 | 223.72 | 218.85 | 222.69 | 222.69 | 1,101,200 |
| 2025-11-07 | 215.41 | 216.09 | 206.75 | 214.22 | 214.22 | 1,789,900 |
| 2025-11-06 | 229.49 | 230.00 | 219.96 | 220.33 | 220.33 | 1,781,100 |
| 2025-11-05 | 226.48 | 235.24 | 221.45 | 230.63 | 230.63 | 1,711,200 |
| 2025-11-04 | 229.93 | 245.20 | 226.12 | 227.23 | 227.23 | 1,869,300 |
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.