Shopify Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 144.20 | 147.67 | 138.48 | 146.00 | 146.00 | 3,705,600 |
| 2025-05-09 | 132.26 | 132.26 | 123.85 | 127.98 | 127.98 | 2,014,400 |
| 2025-05-08 | 124.53 | 133.39 | 122.40 | 130.88 | 130.88 | 3,856,300 |
| 2025-05-07 | 130.58 | 133.20 | 129.91 | 131.29 | 131.29 | 2,657,000 |
| 2025-05-06 | 134.29 | 134.33 | 128.88 | 129.24 | 129.24 | 1,992,100 |
| 2025-05-05 | 132.12 | 137.36 | 131.68 | 135.85 | 135.85 | 1,253,200 |
| 2025-05-02 | 135.70 | 138.47 | 134.65 | 137.01 | 137.01 | 2,008,800 |
| 2025-05-01 | 135.58 | 136.55 | 131.89 | 134.33 | 134.33 | 1,381,900 |
| 2025-04-30 | 133.16 | 133.16 | 127.82 | 131.12 | 131.12 | 3,194,200 |
| 2025-04-29 | 136.31 | 138.09 | 135.46 | 136.86 | 136.86 | 1,398,200 |
| 2025-04-28 | 134.69 | 137.02 | 133.75 | 136.18 | 136.18 | 1,160,600 |
| 2025-04-25 | 133.02 | 136.69 | 132.50 | 134.67 | 134.67 | 1,743,000 |
| 2025-04-24 | 125.50 | 132.00 | 123.94 | 131.77 | 131.77 | 1,686,000 |
| 2025-04-23 | 126.10 | 132.00 | 124.95 | 126.29 | 126.29 | 2,552,900 |
| 2025-04-22 | 115.00 | 119.56 | 113.00 | 118.48 | 118.48 | 2,245,600 |
| 2025-04-21 | 113.64 | 114.68 | 111.06 | 112.92 | 112.92 | 1,401,800 |
| 2025-04-17 | 116.51 | 117.77 | 113.51 | 116.03 | 116.03 | 2,444,400 |
| 2025-04-16 | 113.73 | 118.45 | 112.84 | 116.58 | 116.58 | 2,677,800 |
| 2025-04-15 | 115.07 | 117.89 | 113.84 | 117.37 | 117.37 | 2,599,600 |
| 2025-04-14 | 120.86 | 122.39 | 113.86 | 114.85 | 114.85 | 2,581,200 |
| 2025-04-11 | 117.68 | 118.33 | 108.56 | 116.39 | 116.39 | 3,445,900 |
| 2025-04-10 | 122.51 | 122.85 | 114.10 | 118.26 | 118.26 | 4,004,300 |
| 2025-04-09 | 106.51 | 132.72 | 106.08 | 129.09 | 129.09 | 5,162,500 |
| 2025-04-08 | 119.33 | 122.25 | 107.26 | 109.84 | 109.84 | 5,175,100 |
| 2025-04-07 | 100.80 | 118.10 | 99.800 | 112.31 | 112.31 | 3,641,400 |
| 2025-04-04 | 110.00 | 111.20 | 99.320 | 109.42 | 109.42 | 4,698,700 |
| 2025-04-03 | 125.73 | 125.73 | 114.49 | 115.88 | 115.88 | 4,808,500 |
| 2025-04-02 | 136.41 | 145.17 | 135.69 | 144.18 | 144.18 | 2,185,600 |
| 2025-04-01 | 137.70 | 142.47 | 135.36 | 139.72 | 139.72 | 2,212,300 |
| 2025-03-31 | 133.00 | 138.09 | 128.44 | 136.90 | 136.90 | 3,253,600 |
| 2025-03-28 | 141.95 | 143.31 | 137.30 | 138.25 | 138.25 | 2,201,400 |
| 2025-03-27 | 146.23 | 148.34 | 142.91 | 146.62 | 146.62 | 1,432,200 |
| 2025-03-26 | 156.15 | 156.15 | 147.31 | 148.76 | 148.76 | 1,608,200 |
| 2025-03-25 | 156.77 | 158.40 | 155.61 | 156.83 | 156.83 | 1,677,200 |
| 2025-03-24 | 153.22 | 158.33 | 153.12 | 156.55 | 156.55 | 1,973,700 |
| 2025-03-21 | 143.65 | 149.80 | 142.54 | 149.55 | 149.55 | 6,607,700 |
| 2025-03-20 | 141.89 | 149.47 | 141.83 | 145.70 | 145.70 | 2,018,900 |
| 2025-03-19 | 142.00 | 147.68 | 139.74 | 145.51 | 145.51 | 2,788,200 |
| 2025-03-18 | 136.80 | 137.08 | 133.01 | 134.38 | 134.38 | 1,640,400 |
| 2025-03-17 | 136.18 | 140.86 | 135.54 | 138.02 | 138.02 | 2,035,100 |
| 2025-03-14 | 136.00 | 137.88 | 134.00 | 136.33 | 136.33 | 1,808,600 |
| 2025-03-13 | 136.32 | 137.43 | 128.24 | 130.72 | 130.72 | 2,946,400 |
| 2025-03-12 | 139.25 | 142.78 | 137.27 | 138.84 | 138.84 | 3,282,900 |
| 2025-03-11 | 133.52 | 137.17 | 132.19 | 133.96 | 133.96 | 2,523,400 |
| 2025-03-10 | 138.64 | 138.64 | 132.54 | 133.93 | 133.93 | 3,357,000 |
| 2025-03-07 | 144.71 | 148.49 | 137.55 | 143.85 | 143.85 | 3,572,200 |
| 2025-03-06 | 149.00 | 156.30 | 145.12 | 146.64 | 146.64 | 2,985,300 |
| 2025-03-05 | 147.38 | 152.91 | 145.88 | 152.17 | 152.17 | 2,842,500 |
| 2025-03-04 | 149.36 | 150.81 | 142.06 | 147.24 | 147.24 | 3,093,500 |
| 2025-03-03 | 162.54 | 165.70 | 152.42 | 154.55 | 154.55 | 2,688,600 |
| 2025-02-28 | 157.13 | 162.20 | 155.30 | 162.04 | 162.04 | 2,759,700 |
| 2025-02-27 | 165.09 | 166.67 | 159.06 | 160.07 | 160.07 | 1,507,700 |
| 2025-02-26 | 160.00 | 164.63 | 159.05 | 162.54 | 162.54 | 1,659,000 |
| 2025-02-25 | 161.33 | 164.04 | 152.86 | 158.78 | 158.78 | 2,127,900 |
| 2025-02-24 | 164.45 | 166.36 | 156.45 | 164.63 | 164.63 | 1,909,000 |
| 2025-02-21 | 177.51 | 177.88 | 164.08 | 164.48 | 164.48 | 2,085,900 |
| 2025-02-20 | 180.00 | 180.08 | 171.50 | 174.97 | 174.97 | 2,426,500 |
| 2025-02-19 | 183.29 | 183.29 | 176.75 | 181.67 | 181.67 | 2,404,700 |
| 2025-02-18 | 182.71 | 183.53 | 176.20 | 183.45 | 183.45 | 1,889,600 |
| 2025-02-14 | 179.19 | 182.15 | 175.45 | 181.92 | 181.92 | 1,739,400 |
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.