Shopify Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 247.43 | 250.75 | 238.67 | 242.96 | 242.96 | 1,819,700 |
| 2025-10-31 | 249.00 | 252.35 | 240.88 | 243.86 | 243.86 | 1,501,300 |
| 2025-10-30 | 247.82 | 249.07 | 241.64 | 242.95 | 242.95 | 1,531,600 |
| 2025-10-29 | 250.57 | 253.10 | 245.86 | 249.71 | 249.71 | 1,445,000 |
| 2025-10-28 | 244.14 | 250.34 | 242.00 | 249.39 | 249.39 | 1,577,100 |
| 2025-10-27 | 246.25 | 247.17 | 241.82 | 245.17 | 245.17 | 2,012,600 |
| 2025-10-24 | 237.53 | 244.68 | 237.00 | 242.12 | 242.12 | 1,835,900 |
| 2025-10-23 | 226.53 | 234.50 | 226.15 | 233.51 | 233.51 | 1,624,900 |
| 2025-10-22 | 227.00 | 228.65 | 222.92 | 226.56 | 226.56 | 1,649,200 |
| 2025-10-21 | 230.48 | 231.50 | 226.00 | 227.96 | 227.96 | 983,400 |
| 2025-10-20 | 224.54 | 231.59 | 224.00 | 231.35 | 231.35 | 1,248,800 |
| 2025-10-17 | 218.78 | 223.02 | 217.02 | 220.93 | 220.93 | 963,300 |
| 2025-10-16 | 225.73 | 231.52 | 219.14 | 220.10 | 220.10 | 2,468,400 |
| 2025-10-15 | 218.94 | 222.77 | 216.86 | 219.42 | 219.42 | 1,227,000 |
| 2025-10-14 | 209.27 | 217.40 | 204.18 | 214.84 | 214.84 | 1,539,000 |
| 2025-10-10 | 231.10 | 231.37 | 210.95 | 211.39 | 211.39 | 1,955,700 |
| 2025-10-09 | 232.38 | 233.81 | 227.70 | 229.88 | 229.88 | 1,037,000 |
| 2025-10-08 | 227.44 | 233.81 | 227.00 | 232.42 | 232.42 | 1,256,100 |
| 2025-10-07 | 230.45 | 234.81 | 224.33 | 225.10 | 225.10 | 1,117,300 |
| 2025-10-06 | 231.93 | 236.99 | 227.39 | 229.52 | 229.52 | 1,310,100 |
| 2025-10-03 | 212.30 | 226.65 | 212.30 | 224.89 | 224.89 | 2,079,300 |
| 2025-10-02 | 210.94 | 211.35 | 206.50 | 211.24 | 211.24 | 2,139,600 |
| 2025-10-01 | 204.81 | 211.44 | 203.50 | 208.62 | 208.62 | 1,139,000 |
| 2025-09-30 | 206.74 | 211.24 | 202.25 | 206.76 | 206.76 | 1,732,800 |
| 2025-09-29 | 197.63 | 208.13 | 196.06 | 207.46 | 207.46 | 2,133,700 |
| 2025-09-26 | 200.12 | 200.44 | 194.50 | 195.40 | 195.40 | 2,020,100 |
| 2025-09-25 | 201.95 | 201.97 | 197.77 | 199.96 | 199.96 | 1,449,800 |
| 2025-09-24 | 209.08 | 211.23 | 206.56 | 206.84 | 206.84 | 1,302,300 |
| 2025-09-23 | 217.00 | 217.15 | 206.45 | 207.47 | 207.47 | 1,699,600 |
| 2025-09-22 | 210.82 | 219.74 | 209.80 | 217.27 | 217.27 | 1,300,100 |
| 2025-09-19 | 217.77 | 217.77 | 209.53 | 211.60 | 211.60 | 5,652,400 |
| 2025-09-18 | 206.00 | 210.94 | 204.33 | 209.74 | 209.74 | 1,538,300 |
| 2025-09-17 | 203.36 | 205.29 | 200.35 | 203.57 | 203.57 | 1,924,400 |
| 2025-09-16 | 205.50 | 206.30 | 199.64 | 202.34 | 202.34 | 2,977,400 |
| 2025-09-15 | 199.78 | 204.10 | 197.71 | 203.67 | 203.67 | 1,298,200 |
| 2025-09-12 | 198.36 | 200.42 | 195.95 | 198.49 | 198.49 | 1,319,500 |
| 2025-09-11 | 198.31 | 203.30 | 197.17 | 200.65 | 200.65 | 1,564,300 |
| 2025-09-10 | 200.45 | 201.24 | 195.99 | 197.22 | 197.22 | 1,405,000 |
| 2025-09-09 | 200.58 | 202.64 | 197.75 | 198.83 | 198.83 | 1,241,500 |
| 2025-09-08 | 203.60 | 205.07 | 199.20 | 201.90 | 201.90 | 1,222,800 |
| 2025-09-05 | 203.16 | 204.20 | 200.57 | 203.34 | 203.34 | 1,545,900 |
| 2025-09-04 | 194.50 | 201.42 | 193.80 | 200.78 | 200.78 | 1,220,100 |
| 2025-09-03 | 193.50 | 194.40 | 190.60 | 193.49 | 193.49 | 1,071,100 |
| 2025-09-02 | 189.05 | 192.06 | 184.01 | 191.71 | 191.71 | 1,233,800 |
| 2025-08-29 | 194.35 | 196.96 | 192.20 | 193.98 | 193.98 | 1,223,100 |
| 2025-08-28 | 193.56 | 198.37 | 193.52 | 194.78 | 194.78 | 1,290,100 |
| 2025-08-27 | 195.90 | 197.27 | 189.75 | 193.03 | 193.03 | 1,094,300 |
| 2025-08-26 | 195.00 | 195.42 | 192.71 | 194.86 | 194.86 | 1,761,400 |
| 2025-08-25 | 195.71 | 197.14 | 192.89 | 194.87 | 194.87 | 1,002,400 |
| 2025-08-22 | 190.90 | 198.02 | 188.80 | 196.52 | 196.52 | 2,197,400 |
| 2025-08-21 | 189.47 | 191.66 | 187.64 | 190.10 | 190.10 | 1,063,300 |
| 2025-08-20 | 191.10 | 192.05 | 186.90 | 190.43 | 190.43 | 1,165,700 |
| 2025-08-19 | 197.59 | 199.80 | 192.82 | 193.06 | 193.06 | 1,107,100 |
| 2025-08-18 | 195.45 | 197.91 | 193.53 | 197.70 | 197.70 | 1,024,300 |
| 2025-08-15 | 201.00 | 201.00 | 194.39 | 195.60 | 195.60 | 1,573,700 |
| 2025-08-14 | 204.60 | 205.00 | 197.44 | 199.46 | 199.46 | 1,833,200 |
| 2025-08-13 | 206.60 | 208.66 | 204.44 | 206.78 | 206.78 | 1,292,700 |
| 2025-08-12 | 204.53 | 207.46 | 202.76 | 205.80 | 205.80 | 1,238,900 |
| 2025-08-11 | 206.89 | 211.22 | 202.95 | 203.38 | 203.38 | 1,359,300 |
| 2025-08-08 | 206.74 | 207.54 | 203.61 | 205.82 | 205.82 | 1,364,900 |
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.