Recent Quotes
My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

220.50 -2.28 (-1.02%)
Streaming Delayed Price Updated: 11:36 AM EST, Dec 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 05, 2025 225.55 226.31 220.20 222.78 1,013,391 -3.89(-1.72%)
Dec 04, 2025 225.00 227.91 220.40 226.67 1,001,000 +3.54(+1.59%)
Dec 03, 2025 218.54 224.87 216.53 223.13 1,270,545 +3.77(+1.72%)
Dec 02, 2025 214.03 221.95 212.75 219.36 1,308,643 +10.25(+4.90%)
Dec 01, 2025 213.37 217.04 208.75 209.11 1,457,731 -14.11(-6.32%)
Nov 28, 2025 224.32 224.32 220.75 223.22 752,077 -0.78(-0.35%)
Nov 27, 2025 223.87 225.72 223.29 224.00 226,637 +0.13(+0.06%)
Nov 26, 2025 223.42 225.44 222.00 223.87 1,217,722 +1.88(+0.85%)
Nov 25, 2025 218.21 223.11 213.79 221.99 1,913,773 +2.85(+1.30%)
Nov 24, 2025 210.00 220.49 207.74 219.14 2,949,112 +10.86(+5.21%)
Nov 21, 2025 205.36 211.20 201.35 208.28 1,745,170 +4.36(+2.14%)
Nov 20, 2025 216.09 216.99 202.79 203.92 1,951,003 -1.44(-0.70%)
Nov 19, 2025 198.43 206.60 197.00 205.36 2,045,102 +9.04(+4.60%)
Nov 18, 2025 192.82 199.13 190.79 196.32 2,390,264 -0.57(-0.29%)
Nov 17, 2025 201.28 203.98 195.01 196.89 2,171,985 -8.03(-3.92%)
Nov 14, 2025 199.38 209.93 198.00 204.92 1,834,130 -0.96(-0.47%)
Nov 13, 2025 216.00 216.01 202.00 205.88 2,152,185 -13.61(-6.20%)
Nov 12, 2025 224.52 224.94 218.85 219.49 1,299,416 -3.22(-1.45%)
Nov 11, 2025 219.51 224.10 218.08 222.71 792,769 +0.02(+0.01%)
Nov 10, 2025 220.01 223.72 218.85 222.69 1,101,253 +8.47(+3.95%)
Nov 07, 2025 215.41 216.09 206.75 214.22 1,789,936 -6.11(-2.77%)
Nov 06, 2025 229.49 230.00 219.96 220.33 1,781,090 -10.30(-4.47%)
Nov 05, 2025 226.48 235.24 221.45 230.63 1,711,199 +3.40(+1.50%)
Nov 04, 2025 229.93 245.20 226.12 227.23 1,869,297 -15.73(-6.47%)
Nov 03, 2025 247.43 250.75 238.67 242.96 1,819,707 -0.90(-0.37%)
Oct 31, 2025 249.00 252.35 240.88 243.86 1,501,618 +0.91(+0.37%)
Oct 30, 2025 247.82 249.07 241.64 242.95 1,531,559 -6.76(-2.71%)
Oct 29, 2025 250.57 253.10 245.86 249.71 1,445,035 +0.32(+0.13%)
Oct 28, 2025 244.14 250.34 242.00 249.39 1,577,124 +4.22(+1.72%)
Oct 27, 2025 246.25 247.17 241.82 245.17 2,012,619 +3.05(+1.26%)
Oct 24, 2025 237.53 244.68 237.00 242.12 1,836,155 +8.61(+3.69%)
Oct 23, 2025 226.53 234.50 226.15 233.51 1,624,998 +6.95(+3.07%)
Oct 22, 2025 227.00 228.65 222.92 226.56 1,649,248 -1.40(-0.61%)
Oct 21, 2025 230.48 231.50 226.00 227.96 984,472 -3.39(-1.47%)
Oct 20, 2025 224.54 231.59 224.00 231.35 1,248,758 +10.42(+4.72%)
Oct 17, 2025 218.78 223.02 217.02 220.93 963,622 +0.83(+0.38%)
Oct 16, 2025 225.73 231.52 219.14 220.10 2,468,378 +0.68(+0.31%)
Oct 15, 2025 218.94 222.77 216.86 219.42 1,226,990 +4.58(+2.13%)
Oct 14, 2025 209.27 217.40 204.18 214.84 1,538,950 +3.45(+1.63%)
Oct 10, 2025 211.39 0 -18.49(-8.04%)
Oct 09, 2025 232.38 233.81 227.70 229.88 1,037,017 -2.54(-1.09%)
Oct 08, 2025 227.44 233.81 227.00 232.42 1,256,134 +7.32(+3.25%)
Oct 07, 2025 230.45 234.81 224.33 225.10 1,117,310 -4.42(-1.93%)
Oct 06, 2025 231.93 236.99 227.39 229.52 1,310,129 +4.63(+2.06%)
Oct 03, 2025 212.30 226.65 212.30 224.89 2,079,258 +13.65(+6.46%)
Oct 02, 2025 210.94 211.35 206.50 211.24 2,139,615 +2.62(+1.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.