Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Shopify Inc. - Class A Subordinate Voting Shares (SHOP)

155.43
-10.84 (-6.52%)
TSX · Last Trade: Apr 10th, 1:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Shopify Inc. - Class A Subordinate Voting Shares (SHOP)

DateOpenHighLowCloseVolumeAdjusted Close
4/09/2026166.55166.56154.72155.432,725,699155.43
4/08/2026171.91175.33165.73166.271,725,179166.27
4/07/2026163.15164.00158.07162.983,003,967162.98
4/06/2026164.57168.12163.10165.371,305,668165.37
4/02/2026164.700.00164.70164.580164.58
4/01/2026167.98167.98161.50164.701,386,019164.70
3/31/2026158.65166.09155.01165.062,273,470165.06
3/30/2026157.62159.52154.11155.781,608,794155.78
3/27/2026157.89159.34153.00155.421,593,098155.42
3/26/2026160.60166.89159.15159.951,101,978159.95
3/25/2026164.62167.27159.64163.721,849,494163.72
3/24/2026163.49163.70157.75159.842,279,869159.84
3/23/2026164.00168.30162.98166.181,799,806166.18
3/20/2026166.16166.80158.47160.645,836,481160.64
3/19/2026167.58171.07165.51168.261,036,278168.26
3/18/2026173.99176.56169.65170.061,116,711170.06
3/17/2026174.00182.00174.00175.141,334,860175.14
3/16/2026172.02174.60170.49173.211,149,328173.21
3/13/2026173.59176.53166.50168.831,353,392168.83
3/12/2026173.76179.19171.33171.942,248,177171.94
3/11/2026176.28182.65172.15175.971,261,464175.97
3/10/2026181.50181.96174.06175.781,615,937175.78
3/09/2026174.40182.91173.95181.421,736,135181.42
3/06/2026178.43183.38174.74176.782,426,351176.78
3/05/2026175.41185.44175.20184.262,425,933184.26
3/04/2026167.64177.95166.67176.751,923,618176.75
3/03/2026158.00166.79154.50166.672,539,815166.67
3/02/2026158.33164.76156.66163.321,415,371163.32
2/27/2026168.09169.25161.70164.673,046,452164.67
2/26/2026166.07172.37165.30172.151,630,438172.15
2/25/2026161.62169.45161.15164.641,562,197164.64
2/24/2026160.50164.94158.92160.461,847,670160.46
2/23/2026170.18170.18158.67160.671,801,945160.67
2/20/2026167.16179.30165.66172.891,825,096172.89
2/19/2026166.44170.54164.03169.611,384,306169.61
2/18/2026154.60170.63153.90166.572,113,711166.57
2/17/2026154.22159.25151.95154.801,425,699154.80
2/13/2026150.550.00153.88153.880153.88
2/12/2026163.79164.00143.00150.554,384,083150.55
2/11/2026189.59189.59148.75160.415,164,248160.41
2/10/2026166.50174.25166.01172.542,613,354172.54
2/09/2026152.42162.79150.75160.642,367,320160.64
2/06/2026153.85156.88149.90153.062,145,031153.06
2/05/2026153.62158.14148.74152.412,395,164152.41
2/04/2026159.70159.70150.17156.723,191,649156.72
2/03/2026179.00179.75160.47163.183,029,502163.18
2/02/2026180.53186.74178.72180.622,012,867180.62
1/30/2026190.14191.66177.42178.672,764,431178.67
1/29/2026191.55194.55185.81193.532,867,688193.53
1/28/2026187.93192.29186.77188.591,561,026188.59
1/27/2026187.53188.07184.54186.821,118,669186.82
1/26/2026188.58189.16186.04187.031,853,247187.03
1/23/2026189.24192.04185.33189.041,614,842189.04
1/22/2026195.99199.00189.23189.692,439,324189.69
1/21/2026201.65201.65190.40191.582,508,217191.58
1/20/2026209.19209.88199.03200.062,393,519200.06
1/19/2026213.74214.91211.00214.15369,402214.15
1/16/2026222.12222.40216.48217.031,056,511217.03
1/15/2026221.31224.08218.69219.681,183,945219.68
1/14/2026229.44229.70213.44218.612,724,660218.61
1/13/2026233.73237.10228.86232.421,509,498232.42
1/12/2026227.12233.80223.84233.041,907,770233.04