SHOP.TO
Shopify Inc. (SHOP.TO)
193.3800
C$
+14.0400 (%+7.83)
SHOP.TO: Shopify Inc. Historical Data
Historical price data, yearly archive and performance analysis for Shopify Inc..
Historical Chart
Loading chart...
Average
OPEN 176.4001
CLOSE 176.4961
Low
LOW 99.32
High
HIGH 253.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 155.33 | 156.32 | 151.39 | 154.91 |
| 01/03/2025 | 156.15 | 158.17 | 155.4 | 157.87 |
| 01/06/2025 | 161 | 163.84 | 159.84 | 163.67 |
| 01/07/2025 | 164.74 | 165.01 | 152.38 | 153.36 |
| 01/08/2025 | 153.88 | 154.98 | 151.2 | 154.88 |
| 01/09/2025 | 154.85 | 156.1 | 153.99 | 155.45 |
| 01/10/2025 | 150.38 | 150.5 | 143.8 | 149.72 |
| 01/13/2025 | 145 | 146.93 | 142.77 | 146.47 |
| 01/14/2025 | 148.22 | 148.85 | 144.8 | 145.82 |
| 01/15/2025 | 149.47 | 150.18 | 147.5 | 149.42 |
| 01/16/2025 | 150.01 | 151.91 | 148.47 | 149.01 |
| 01/17/2025 | 152.45 | 152.8 | 149.05 | 149.55 |
| 01/20/2025 | 149.5 | 150.47 | 148.48 | 149.52 |
| 01/21/2025 | 149.94 | 153.15 | 149.65 | 152.43 |
| 01/22/2025 | 154 | 154.77 | 151.9 | 153.03 |
| 01/23/2025 | 152.99 | 153.08 | 151.07 | 152.66 |
| 01/24/2025 | 152.6 | 156.7 | 152.35 | 154.47 |
| 01/27/2025 | 150 | 155.85 | 147.57 | 154.35 |
| 01/28/2025 | 157.66 | 169.68 | 157.11 | 169.2 |
| 01/29/2025 | 169.02 | 170.84 | 165.74 | 168.46 |
| 01/30/2025 | 167.46 | 172.96 | 167 | 172.56 |
| 01/31/2025 | 173.65 | 176.99 | 169.14 | 169.61 |
| 02/03/2025 | 161 | 168.69 | 160.55 | 166.57 |
| 02/04/2025 | 167.19 | 172.62 | 167.1 | 170.73 |
| 02/05/2025 | 170.11 | 174.56 | 169.28 | 174.38 |
| 02/06/2025 | 175 | 176.08 | 167.33 | 169.97 |
| 02/07/2025 | 169.48 | 171 | 166.44 | 167.67 |
| 02/10/2025 | 174 | 176.75 | 170.5 | 171.55 |
| 02/11/2025 | 174.66 | 179.85 | 164.37 | 176.57 |
| 02/12/2025 | 170.5 | 174.99 | 167.22 | 172.08 |
| 02/13/2025 | 173.01 | 182.06 | 171.72 | 181.02 |
| 02/14/2025 | 179.19 | 182.15 | 175.45 | 181.92 |
| 02/18/2025 | 182.71 | 183.53 | 176.2 | 183.45 |
| 02/19/2025 | 183.29 | 183.29 | 176.75 | 181.67 |
| 02/20/2025 | 180 | 180.08 | 171.5 | 174.97 |
| 02/21/2025 | 177.51 | 177.88 | 164.08 | 164.48 |
| 02/24/2025 | 164.45 | 166.36 | 156.45 | 164.63 |
| 02/25/2025 | 161.33 | 164.04 | 152.86 | 158.78 |
| 02/26/2025 | 160 | 164.63 | 159.05 | 162.54 |
| 02/27/2025 | 165.09 | 166.67 | 159.06 | 160.07 |
| 02/28/2025 | 157.13 | 162.2 | 155.3 | 162.04 |
| 03/03/2025 | 162.54 | 165.7 | 152.42 | 154.55 |
| 03/04/2025 | 149.36 | 150.81 | 142.06 | 147.24 |
| 03/05/2025 | 147.38 | 152.91 | 145.88 | 152.17 |
| 03/06/2025 | 149 | 156.3 | 145.12 | 146.64 |
| 03/07/2025 | 144.71 | 148.49 | 137.55 | 143.85 |
| 03/10/2025 | 138.64 | 138.64 | 132.54 | 133.93 |
| 03/11/2025 | 133.52 | 137.17 | 132.19 | 133.96 |
| 03/12/2025 | 139.25 | 142.78 | 137.27 | 138.84 |
| 03/13/2025 | 136.32 | 137.43 | 128.24 | 130.72 |
| 03/14/2025 | 136 | 137.88 | 134 | 136.33 |
| 03/17/2025 | 136.18 | 140.86 | 135.54 | 138.02 |
| 03/18/2025 | 136.8 | 137.08 | 133.01 | 134.38 |
| 03/19/2025 | 142 | 147.68 | 139.74 | 145.51 |
| 03/20/2025 | 141.89 | 149.47 | 141.83 | 145.7 |
| 03/21/2025 | 143.65 | 149.8 | 142.54 | 149.55 |
| 03/24/2025 | 153.22 | 158.33 | 153.12 | 156.55 |
| 03/25/2025 | 156.77 | 158.4 | 155.61 | 156.83 |
| 03/26/2025 | 156.15 | 156.15 | 147.31 | 148.76 |
| 03/27/2025 | 146.23 | 148.34 | 142.91 | 146.62 |
| 03/28/2025 | 141.95 | 143.31 | 137.3 | 138.25 |
| 03/31/2025 | 133 | 138.09 | 128.44 | 136.9 |
| 04/01/2025 | 137.7 | 142.47 | 135.36 | 139.72 |
| 04/02/2025 | 136.41 | 145.17 | 135.69 | 144.18 |
| 04/03/2025 | 125.73 | 125.73 | 114.49 | 115.88 |
| 04/04/2025 | 110 | 111.2 | 99.32 | 109.42 |
| 04/07/2025 | 100.8 | 118.1 | 99.8 | 112.31 |
| 04/08/2025 | 119.33 | 122.25 | 107.26 | 109.84 |
| 04/09/2025 | 106.51 | 132.72 | 106.08 | 129.09 |
| 04/10/2025 | 122.51 | 122.85 | 114.1 | 118.26 |
| 04/11/2025 | 117.68 | 118.33 | 108.56 | 116.39 |
| 04/14/2025 | 120.86 | 122.39 | 113.86 | 114.85 |
| 04/15/2025 | 115.07 | 117.89 | 113.84 | 117.37 |
| 04/16/2025 | 113.73 | 118.45 | 112.84 | 116.58 |
| 04/17/2025 | 116.51 | 117.77 | 113.51 | 116.03 |
| 04/21/2025 | 113.64 | 114.68 | 111.06 | 112.92 |
| 04/22/2025 | 115 | 119.56 | 113 | 118.48 |
| 04/23/2025 | 126.1 | 132 | 124.95 | 126.29 |
| 04/24/2025 | 125.5 | 132 | 123.94 | 131.77 |
| 04/25/2025 | 133.02 | 136.69 | 132.5 | 134.67 |
| 04/28/2025 | 134.69 | 137.02 | 133.75 | 136.18 |
| 04/29/2025 | 136.31 | 138.09 | 135.46 | 136.86 |
| 04/30/2025 | 133.16 | 133.16 | 127.82 | 131.12 |
| 05/01/2025 | 135.58 | 136.55 | 131.89 | 134.33 |
| 05/02/2025 | 135.7 | 138.47 | 134.65 | 137.01 |
| 05/05/2025 | 132.12 | 137.36 | 131.68 | 135.85 |
| 05/06/2025 | 134.29 | 134.33 | 128.88 | 129.24 |
| 05/07/2025 | 130.58 | 133.2 | 129.91 | 131.29 |
| 05/08/2025 | 124.53 | 133.39 | 122.4 | 130.88 |
| 05/09/2025 | 132.26 | 132.26 | 123.85 | 127.98 |
| 05/12/2025 | 144.2 | 147.67 | 138.48 | 146 |
| 05/13/2025 | 148.56 | 152.06 | 148.55 | 150.11 |
| 05/14/2025 | 151.43 | 156.34 | 151 | 155.83 |
| 05/15/2025 | 154 | 156.4 | 151.77 | 153.93 |
| 05/16/2025 | 155.79 | 156.99 | 153.67 | 154.91 |
| 05/20/2025 | 151.59 | 152 | 145.78 | 148.03 |
| 05/21/2025 | 146 | 146.43 | 140.66 | 141.82 |
| 05/22/2025 | 142.53 | 145.22 | 141.32 | 143.19 |
| 05/23/2025 | 139.43 | 142 | 138.61 | 139.51 |
| 05/26/2025 | 142.13 | 144.83 | 141.65 | 143.34 |
| 05/27/2025 | 144.19 | 147.99 | 143.08 | 147.51 |
| 05/28/2025 | 147.76 | 149.58 | 145.98 | 148.28 |
| 05/29/2025 | 151.49 | 152.51 | 147.88 | 148.61 |
| 05/30/2025 | 148.55 | 148.55 | 142.88 | 146.64 |
| 06/02/2025 | 145.86 | 147.17 | 142.14 | 145.93 |
| 06/03/2025 | 144.3 | 146.12 | 143.1 | 144.14 |
| 06/04/2025 | 144.65 | 144.81 | 140.6 | 141.71 |
| 06/05/2025 | 142 | 145.55 | 140.7 | 143.53 |
| 06/06/2025 | 146.2 | 153.42 | 146.01 | 152.58 |
| 06/09/2025 | 151.55 | 151.95 | 147.5 | 147.55 |
| 06/10/2025 | 148.43 | 151.4 | 147.02 | 150.79 |
| 06/11/2025 | 152 | 160.25 | 152 | 156 |
| 06/12/2025 | 154.3 | 154.78 | 148.13 | 148.56 |
| 06/13/2025 | 144.1 | 145.53 | 142.37 | 143.18 |
| 06/16/2025 | 146.5 | 148.36 | 145 | 147.07 |
| 06/17/2025 | 146.56 | 147.48 | 144.79 | 145.38 |
| 06/18/2025 | 146.08 | 147.35 | 144.3 | 145.27 |
| 06/19/2025 | 144.55 | 144.57 | 143.25 | 143.7 |
| 06/20/2025 | 147.28 | 149.52 | 145.15 | 146.23 |
| 06/23/2025 | 145.94 | 151.15 | 143.18 | 150.99 |
| 06/24/2025 | 153.83 | 158.06 | 153.26 | 157.03 |
| 06/25/2025 | 157.23 | 157.4 | 155.12 | 156.17 |
| 06/26/2025 | 155.33 | 155.33 | 147.8 | 154.21 |
| 06/27/2025 | 154.2 | 157.2 | 153.52 | 155.73 |
| 06/30/2025 | 157.55 | 158.88 | 155.83 | 157.06 |
| 07/02/2025 | 153.05 | 159.82 | 152.5 | 155.96 |
| 07/03/2025 | 157.15 | 159.68 | 156.21 | 159.29 |
| 07/04/2025 | 159.98 | 159.98 | 157.99 | 158.26 |
| 07/07/2025 | 158.34 | 159.66 | 156.81 | 159.33 |
| 07/08/2025 | 160 | 161.88 | 152.3 | 153.99 |
| 07/09/2025 | 155.09 | 157.35 | 154.14 | 156.49 |
| 07/10/2025 | 157.01 | 159.34 | 153.99 | 157.43 |
| 07/11/2025 | 155.65 | 159.02 | 152.35 | 153.42 |
| 07/14/2025 | 154.98 | 162.28 | 153.09 | 159.95 |
| 07/15/2025 | 161.63 | 162.27 | 157.3 | 157.86 |
| 07/16/2025 | 157.67 | 164.41 | 154.85 | 164.12 |
| 07/17/2025 | 164.41 | 175.07 | 164.39 | 174.21 |
| 07/18/2025 | 174.65 | 176.89 | 172.66 | 174.36 |
| 07/21/2025 | 174.98 | 176.95 | 174 | 175.79 |
| 07/22/2025 | 173.88 | 173.88 | 167.5 | 168.45 |
| 07/23/2025 | 167.53 | 167.57 | 162 | 166.06 |
| 07/24/2025 | 167.53 | 167.53 | 164.53 | 166.52 |
| 07/25/2025 | 167.36 | 172.17 | 166.59 | 170.62 |
| 07/28/2025 | 172.96 | 175.75 | 172.65 | 174.16 |
| 07/29/2025 | 174.11 | 175.67 | 169.82 | 171.97 |
| 07/30/2025 | 172.04 | 173.85 | 168.93 | 170.34 |
| 07/31/2025 | 173.32 | 175.25 | 169.12 | 169.37 |
| 08/01/2025 | 162.76 | 165.61 | 159.66 | 163.63 |
| 08/05/2025 | 171.15 | 175.25 | 169.88 | 175.16 |
| 08/06/2025 | 199.12 | 214.9 | 199.12 | 212.82 |
| 08/07/2025 | 212.69 | 215.75 | 203 | 207.56 |
| 08/08/2025 | 206.74 | 207.54 | 203.61 | 205.82 |
| 08/11/2025 | 206.89 | 211.22 | 202.95 | 203.38 |
| 08/12/2025 | 204.53 | 207.46 | 202.76 | 205.8 |
| 08/13/2025 | 206.6 | 208.66 | 204.44 | 206.78 |
| 08/14/2025 | 204.6 | 205 | 197.44 | 199.46 |
| 08/15/2025 | 201 | 201 | 194.39 | 195.6 |
| 08/18/2025 | 195.45 | 197.91 | 193.53 | 197.7 |
| 08/19/2025 | 197.59 | 199.8 | 192.82 | 193.06 |
| 08/20/2025 | 191.1 | 192.05 | 186.9 | 190.43 |
| 08/21/2025 | 189.47 | 191.66 | 187.64 | 190.1 |
| 08/22/2025 | 190.9 | 198.02 | 188.8 | 196.52 |
| 08/25/2025 | 195.71 | 197.14 | 192.89 | 194.87 |
| 08/26/2025 | 195 | 195.42 | 192.71 | 194.86 |
| 08/27/2025 | 195.9 | 197.27 | 189.75 | 193.03 |
| 08/28/2025 | 193.56 | 198.37 | 193.52 | 194.78 |
| 08/29/2025 | 194.35 | 196.96 | 192.2 | 193.98 |
| 09/02/2025 | 189.05 | 192.06 | 184.01 | 191.71 |
| 09/03/2025 | 193.5 | 194.4 | 190.6 | 193.49 |
| 09/04/2025 | 194.5 | 201.42 | 193.8 | 200.78 |
| 09/05/2025 | 203.16 | 204.2 | 200.57 | 203.34 |
| 09/08/2025 | 203.6 | 205.07 | 199.2 | 201.9 |
| 09/09/2025 | 200.58 | 202.64 | 197.75 | 198.83 |
| 09/10/2025 | 200.45 | 201.24 | 195.99 | 197.22 |
| 09/11/2025 | 198.31 | 203.3 | 197.17 | 200.65 |
| 09/12/2025 | 198.36 | 200.42 | 195.95 | 198.49 |
| 09/15/2025 | 199.78 | 204.1 | 197.71 | 203.67 |
| 09/16/2025 | 205.5 | 206.3 | 199.64 | 202.34 |
| 09/17/2025 | 203.36 | 205.29 | 200.35 | 203.57 |
| 09/18/2025 | 206 | 210.94 | 204.33 | 209.74 |
| 09/19/2025 | 217.77 | 217.77 | 209.53 | 211.6 |
| 09/22/2025 | 210.82 | 219.74 | 209.8 | 217.27 |
| 09/23/2025 | 217 | 217.15 | 206.45 | 207.47 |
| 09/24/2025 | 209.08 | 211.23 | 206.56 | 206.84 |
| 09/25/2025 | 201.95 | 201.97 | 197.77 | 199.96 |
| 09/26/2025 | 200.12 | 200.44 | 194.5 | 195.4 |
| 09/29/2025 | 197.63 | 208.13 | 196.06 | 207.46 |
| 09/30/2025 | 206.74 | 211.24 | 202.25 | 206.76 |
| 10/01/2025 | 204.81 | 211.44 | 203.5 | 208.62 |
| 10/02/2025 | 210.94 | 211.35 | 206.5 | 211.24 |
| 10/03/2025 | 212.3 | 226.65 | 212.3 | 224.89 |
| 10/06/2025 | 231.93 | 236.99 | 227.39 | 229.52 |
| 10/07/2025 | 230.45 | 234.81 | 224.33 | 225.1 |
| 10/08/2025 | 227.44 | 233.81 | 227 | 232.42 |
| 10/09/2025 | 232.38 | 233.81 | 227.7 | 229.88 |
| 10/10/2025 | 231.1 | 231.37 | 210.95 | 211.39 |
| 10/14/2025 | 209.27 | 217.4 | 204.18 | 214.84 |
| 10/15/2025 | 218.94 | 222.77 | 216.86 | 219.42 |
| 10/16/2025 | 225.73 | 231.52 | 219.14 | 220.1 |
| 10/17/2025 | 218.78 | 223.02 | 217.02 | 220.93 |
| 10/20/2025 | 224.54 | 231.59 | 224 | 231.35 |
| 10/21/2025 | 230.48 | 231.5 | 226 | 227.96 |
| 10/22/2025 | 227 | 228.65 | 222.92 | 226.56 |
| 10/23/2025 | 226.53 | 234.5 | 226.15 | 233.51 |
| 10/24/2025 | 237.53 | 244.68 | 237 | 242.12 |
| 10/27/2025 | 246.25 | 247.17 | 241.82 | 245.17 |
| 10/28/2025 | 244.14 | 250.34 | 242 | 249.39 |
| 10/29/2025 | 250.57 | 253.1 | 245.86 | 249.71 |
| 10/30/2025 | 247.82 | 249.07 | 241.64 | 242.95 |
| 10/31/2025 | 249 | 252.35 | 240.88 | 243.86 |
| 11/03/2025 | 247.43 | 250.75 | 238.67 | 242.96 |
| 11/04/2025 | 229.93 | 245.2 | 226.12 | 227.23 |
| 11/05/2025 | 226.48 | 235.24 | 221.45 | 230.63 |
| 11/06/2025 | 229.49 | 230 | 219.96 | 220.33 |
| 11/07/2025 | 215.41 | 216.09 | 206.75 | 214.22 |
| 11/10/2025 | 220.01 | 223.72 | 218.85 | 222.69 |
| 11/11/2025 | 219.51 | 224.1 | 218.08 | 222.71 |
| 11/12/2025 | 224.52 | 224.94 | 218.85 | 219.49 |
| 11/13/2025 | 216 | 216.01 | 202 | 205.88 |
| 11/14/2025 | 199.38 | 209.93 | 198 | 204.92 |
| 11/17/2025 | 201.28 | 203.98 | 195.01 | 196.89 |
| 11/18/2025 | 192.82 | 199.13 | 190.79 | 196.32 |
| 11/19/2025 | 198.43 | 206.6 | 197 | 205.36 |
| 11/20/2025 | 216.09 | 216.99 | 202.79 | 203.92 |
| 11/21/2025 | 205.36 | 211.2 | 201.35 | 208.28 |
| 11/24/2025 | 210 | 220.49 | 207.74 | 219.14 |
| 11/25/2025 | 218.21 | 223.11 | 213.79 | 221.99 |
| 11/26/2025 | 223.42 | 225.44 | 222 | 223.87 |
| 11/27/2025 | 223.87 | 225.72 | 223.29 | 224 |
| 11/28/2025 | 224.32 | 224.32 | 220.75 | 223.22 |
| 12/01/2025 | 213.37 | 217.04 | 208.75 | 209.11 |
| 12/02/2025 | 214.03 | 221.95 | 212.75 | 219.36 |
| 12/03/2025 | 218.54 | 224.87 | 216.53 | 223.13 |
| 12/04/2025 | 225 | 227.91 | 220.4 | 226.67 |
| 12/05/2025 | 225.55 | 226.31 | 220.2 | 222.78 |
| 12/08/2025 | 223.76 | 226.27 | 216.69 | 219.68 |
| 12/09/2025 | 219.9 | 224.98 | 218.86 | 221.76 |
| 12/10/2025 | 219.95 | 232.97 | 218.93 | 232.49 |
| 12/11/2025 | 230.08 | 230.55 | 223.89 | 226.91 |
| 12/12/2025 | 226.19 | 226.5 | 219.45 | 226.15 |
| 12/15/2025 | 230 | 233.07 | 219.97 | 220.22 |
| 12/16/2025 | 216.74 | 224.94 | 214 | 224.35 |
| 12/17/2025 | 229.73 | 234.47 | 222.73 | 223.02 |
| 12/18/2025 | 229.62 | 238.22 | 227.8 | 229.9 |
| 12/19/2025 | 232.66 | 236.8 | 230.17 | 233.8 |
| 12/22/2025 | 237.63 | 237.88 | 233.32 | 233.38 |
| 12/23/2025 | 232.02 | 232.6 | 229.21 | 232.12 |
| 12/24/2025 | 231.79 | 232.99 | 230.03 | 231.76 |
| 12/29/2025 | 231.39 | 233.64 | 228.78 | 229.85 |
| 12/30/2025 | 228.78 | 229.38 | 224.21 | 224.21 |
| 12/31/2025 | 224.2 | 224.46 | 220.62 | 221 |