Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Shopify Inc. logo
SHOP.TO
Shopify Inc.
20:00:00
153.74 C$
0.0000 (%0.00)
Previous Close: 152.71
Day Low₺149.9
Day High₺154.95
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SHOP.TO: Shopify Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 176.4001
CLOSE 176.4961

Low

LOW 99.32

High

HIGH 253.1
DATEOPENHIGHLOWCLOSE
01/02/2025155.33156.32151.39154.91
01/03/2025156.15158.17155.4157.87
01/06/2025161163.84159.84163.67
01/07/2025164.74165.01152.38153.36
01/08/2025153.88154.98151.2154.88
01/09/2025154.85156.1153.99155.45
01/10/2025150.38150.5143.8149.72
01/13/2025145146.93142.77146.47
01/14/2025148.22148.85144.8145.82
01/15/2025149.47150.18147.5149.42
01/16/2025150.01151.91148.47149.01
01/17/2025152.45152.8149.05149.55
01/20/2025149.5150.47148.48149.52
01/21/2025149.94153.15149.65152.43
01/22/2025154154.77151.9153.03
01/23/2025152.99153.08151.07152.66
01/24/2025152.6156.7152.35154.47
01/27/2025150155.85147.57154.35
01/28/2025157.66169.68157.11169.2
01/29/2025169.02170.84165.74168.46
01/30/2025167.46172.96167172.56
01/31/2025173.65176.99169.14169.61
02/03/2025161168.69160.55166.57
02/04/2025167.19172.62167.1170.73
02/05/2025170.11174.56169.28174.38
02/06/2025175176.08167.33169.97
02/07/2025169.48171166.44167.67
02/10/2025174176.75170.5171.55
02/11/2025174.66179.85164.37176.57
02/12/2025170.5174.99167.22172.08
02/13/2025173.01182.06171.72181.02
02/14/2025179.19182.15175.45181.92
02/18/2025182.71183.53176.2183.45
02/19/2025183.29183.29176.75181.67
02/20/2025180180.08171.5174.97
02/21/2025177.51177.88164.08164.48
02/24/2025164.45166.36156.45164.63
02/25/2025161.33164.04152.86158.78
02/26/2025160164.63159.05162.54
02/27/2025165.09166.67159.06160.07
02/28/2025157.13162.2155.3162.04
03/03/2025162.54165.7152.42154.55
03/04/2025149.36150.81142.06147.24
03/05/2025147.38152.91145.88152.17
03/06/2025149156.3145.12146.64
03/07/2025144.71148.49137.55143.85
03/10/2025138.64138.64132.54133.93
03/11/2025133.52137.17132.19133.96
03/12/2025139.25142.78137.27138.84
03/13/2025136.32137.43128.24130.72
03/14/2025136137.88134136.33
03/17/2025136.18140.86135.54138.02
03/18/2025136.8137.08133.01134.38
03/19/2025142147.68139.74145.51
03/20/2025141.89149.47141.83145.7
03/21/2025143.65149.8142.54149.55
03/24/2025153.22158.33153.12156.55
03/25/2025156.77158.4155.61156.83
03/26/2025156.15156.15147.31148.76
03/27/2025146.23148.34142.91146.62
03/28/2025141.95143.31137.3138.25
03/31/2025133138.09128.44136.9
04/01/2025137.7142.47135.36139.72
04/02/2025136.41145.17135.69144.18
04/03/2025125.73125.73114.49115.88
04/04/2025110111.299.32109.42
04/07/2025100.8118.199.8112.31
04/08/2025119.33122.25107.26109.84
04/09/2025106.51132.72106.08129.09
04/10/2025122.51122.85114.1118.26
04/11/2025117.68118.33108.56116.39
04/14/2025120.86122.39113.86114.85
04/15/2025115.07117.89113.84117.37
04/16/2025113.73118.45112.84116.58
04/17/2025116.51117.77113.51116.03
04/21/2025113.64114.68111.06112.92
04/22/2025115119.56113118.48
04/23/2025126.1132124.95126.29
04/24/2025125.5132123.94131.77
04/25/2025133.02136.69132.5134.67
04/28/2025134.69137.02133.75136.18
04/29/2025136.31138.09135.46136.86
04/30/2025133.16133.16127.82131.12
05/01/2025135.58136.55131.89134.33
05/02/2025135.7138.47134.65137.01
05/05/2025132.12137.36131.68135.85
05/06/2025134.29134.33128.88129.24
05/07/2025130.58133.2129.91131.29
05/08/2025124.53133.39122.4130.88
05/09/2025132.26132.26123.85127.98
05/12/2025144.2147.67138.48146
05/13/2025148.56152.06148.55150.11
05/14/2025151.43156.34151155.83
05/15/2025154156.4151.77153.93
05/16/2025155.79156.99153.67154.91
05/20/2025151.59152145.78148.03
05/21/2025146146.43140.66141.82
05/22/2025142.53145.22141.32143.19
05/23/2025139.43142138.61139.51
05/26/2025142.13144.83141.65143.34
05/27/2025144.19147.99143.08147.51
05/28/2025147.76149.58145.98148.28
05/29/2025151.49152.51147.88148.61
05/30/2025148.55148.55142.88146.64
06/02/2025145.86147.17142.14145.93
06/03/2025144.3146.12143.1144.14
06/04/2025144.65144.81140.6141.71
06/05/2025142145.55140.7143.53
06/06/2025146.2153.42146.01152.58
06/09/2025151.55151.95147.5147.55
06/10/2025148.43151.4147.02150.79
06/11/2025152160.25152156
06/12/2025154.3154.78148.13148.56
06/13/2025144.1145.53142.37143.18
06/16/2025146.5148.36145147.07
06/17/2025146.56147.48144.79145.38
06/18/2025146.08147.35144.3145.27
06/19/2025144.55144.57143.25143.7
06/20/2025147.28149.52145.15146.23
06/23/2025145.94151.15143.18150.99
06/24/2025153.83158.06153.26157.03
06/25/2025157.23157.4155.12156.17
06/26/2025155.33155.33147.8154.21
06/27/2025154.2157.2153.52155.73
06/30/2025157.55158.88155.83157.06
07/02/2025153.05159.82152.5155.96
07/03/2025157.15159.68156.21159.29
07/04/2025159.98159.98157.99158.26
07/07/2025158.34159.66156.81159.33
07/08/2025160161.88152.3153.99
07/09/2025155.09157.35154.14156.49
07/10/2025157.01159.34153.99157.43
07/11/2025155.65159.02152.35153.42
07/14/2025154.98162.28153.09159.95
07/15/2025161.63162.27157.3157.86
07/16/2025157.67164.41154.85164.12
07/17/2025164.41175.07164.39174.21
07/18/2025174.65176.89172.66174.36
07/21/2025174.98176.95174175.79
07/22/2025173.88173.88167.5168.45
07/23/2025167.53167.57162166.06
07/24/2025167.53167.53164.53166.52
07/25/2025167.36172.17166.59170.62
07/28/2025172.96175.75172.65174.16
07/29/2025174.11175.67169.82171.97
07/30/2025172.04173.85168.93170.34
07/31/2025173.32175.25169.12169.37
08/01/2025162.76165.61159.66163.63
08/05/2025171.15175.25169.88175.16
08/06/2025199.12214.9199.12212.82
08/07/2025212.69215.75203207.56
08/08/2025206.74207.54203.61205.82
08/11/2025206.89211.22202.95203.38
08/12/2025204.53207.46202.76205.8
08/13/2025206.6208.66204.44206.78
08/14/2025204.6205197.44199.46
08/15/2025201201194.39195.6
08/18/2025195.45197.91193.53197.7
08/19/2025197.59199.8192.82193.06
08/20/2025191.1192.05186.9190.43
08/21/2025189.47191.66187.64190.1
08/22/2025190.9198.02188.8196.52
08/25/2025195.71197.14192.89194.87
08/26/2025195195.42192.71194.86
08/27/2025195.9197.27189.75193.03
08/28/2025193.56198.37193.52194.78
08/29/2025194.35196.96192.2193.98
09/02/2025189.05192.06184.01191.71
09/03/2025193.5194.4190.6193.49
09/04/2025194.5201.42193.8200.78
09/05/2025203.16204.2200.57203.34
09/08/2025203.6205.07199.2201.9
09/09/2025200.58202.64197.75198.83
09/10/2025200.45201.24195.99197.22
09/11/2025198.31203.3197.17200.65
09/12/2025198.36200.42195.95198.49
09/15/2025199.78204.1197.71203.67
09/16/2025205.5206.3199.64202.34
09/17/2025203.36205.29200.35203.57
09/18/2025206210.94204.33209.74
09/19/2025217.77217.77209.53211.6
09/22/2025210.82219.74209.8217.27
09/23/2025217217.15206.45207.47
09/24/2025209.08211.23206.56206.84
09/25/2025201.95201.97197.77199.96
09/26/2025200.12200.44194.5195.4
09/29/2025197.63208.13196.06207.46
09/30/2025206.74211.24202.25206.76
10/01/2025204.81211.44203.5208.62
10/02/2025210.94211.35206.5211.24
10/03/2025212.3226.65212.3224.89
10/06/2025231.93236.99227.39229.52
10/07/2025230.45234.81224.33225.1
10/08/2025227.44233.81227232.42
10/09/2025232.38233.81227.7229.88
10/10/2025231.1231.37210.95211.39
10/14/2025209.27217.4204.18214.84
10/15/2025218.94222.77216.86219.42
10/16/2025225.73231.52219.14220.1
10/17/2025218.78223.02217.02220.93
10/20/2025224.54231.59224231.35
10/21/2025230.48231.5226227.96
10/22/2025227228.65222.92226.56
10/23/2025226.53234.5226.15233.51
10/24/2025237.53244.68237242.12
10/27/2025246.25247.17241.82245.17
10/28/2025244.14250.34242249.39
10/29/2025250.57253.1245.86249.71
10/30/2025247.82249.07241.64242.95
10/31/2025249252.35240.88243.86
11/03/2025247.43250.75238.67242.96
11/04/2025229.93245.2226.12227.23
11/05/2025226.48235.24221.45230.63
11/06/2025229.49230219.96220.33
11/07/2025215.41216.09206.75214.22
11/10/2025220.01223.72218.85222.69
11/11/2025219.51224.1218.08222.71
11/12/2025224.52224.94218.85219.49
11/13/2025216216.01202205.88
11/14/2025199.38209.93198204.92
11/17/2025201.28203.98195.01196.89
11/18/2025192.82199.13190.79196.32
11/19/2025198.43206.6197205.36
11/20/2025216.09216.99202.79203.92
11/21/2025205.36211.2201.35208.28
11/24/2025210220.49207.74219.14
11/25/2025218.21223.11213.79221.99
11/26/2025223.42225.44222223.87
11/27/2025223.87225.72223.29224
11/28/2025224.32224.32220.75223.22
12/01/2025213.37217.04208.75209.11
12/02/2025214.03221.95212.75219.36
12/03/2025218.54224.87216.53223.13
12/04/2025225227.91220.4226.67
12/05/2025225.55226.31220.2222.78
12/08/2025223.76226.27216.69219.68
12/09/2025219.9224.98218.86221.76
12/10/2025219.95232.97218.93232.49
12/11/2025230.08230.55223.89226.91
12/12/2025226.19226.5219.45226.15
12/15/2025230233.07219.97220.22
12/16/2025216.74224.94214224.35
12/17/2025229.73234.47222.73223.02
12/18/2025229.62238.22227.8229.9
12/19/2025232.66236.8230.17233.8
12/22/2025237.63237.88233.32233.38
12/23/2025232.02232.6229.21232.12
12/24/2025231.79232.99230.03231.76
12/29/2025231.39233.64228.78229.85
12/30/2025228.78229.38224.21224.21
12/31/2025224.2224.46220.62221