TSX · SHOP · stock
Shopify Inc. (SHOP) stock price history
Every TSX trading session of Shopify Inc. from May 21, 2015 to Sep 28, 2026: 2,850 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHOP adjusted close, 2015 to 2026
- CA$249.71
- All time high, 2025
- CA$253.10
- 52 week high, CA$129.01 low
- 2,850
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
SHOP key facts
- Shopify Inc. (SHOP) closed at CA$204.20 on Sep 28, 2026 on TSX.
- SHOP's all time high close is CA$249.71, set on Oct 29, 2025; its all time low close is CA$2.68 on Feb 12, 2016.
- SHOP's 52 week range is CA$129.01 to CA$253.10.
- SHOP returned +4.5% over the year to Sep 28, 2026 and +17.7% over five years.
- Over ten years SHOP returned +3,541%, +43.3% a year compounded.
- SHOP's deepest drawdown was -83.5% from Nov 19, 2021 to Oct 11, 2022.
- DataCedar holds 2,850 daily sessions of SHOP history from May 21, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHOP price chart, 2015 to 2026
SHOP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | +23.2% |
| 6 months | +31.4% |
| Year to date | -8.9% |
| 1 year | +4.5% |
| 3 years | +184.5% |
| 5 years | +17.7% |
| 10 years | +3,541% |
| Since May 21, 2015 | +6,434% |
| Compound annual growth, 11.4 years | +44.5% |
SHOP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$249.71 on Oct 29, 2025
- All time low close
- CA$2.68 on Feb 12, 2016
- 52 week high
- CA$253.10 on Oct 29, 2025
- 52 week low
- CA$129.01 on May 14, 2026
- Deepest drawdown
- -83.5% from Nov 19, 2021 to Oct 11, 2022, recovered Sep 22, 2025
- Best single session
- +24.0% on Sep 17, 2015
- Worst single session
- -19.6% on Apr 3, 2025
- Volatility, 1 year annualised
- 58.2%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2015
- 65.3×
- Best calendar year
- 2020, +178%
- Worst calendar year
- 2022, -73%
SHOP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on May 21, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$223.29 | CA$237.10 | CA$129.01 | CA$204.20 | -7.6% | 383.9M | 186 |
| 2025 | CA$155.33 | CA$253.10 | CA$99.32 | CA$221.00 | +44.5% | 482.5M | 251 |
| 2024 | CA$101.97 | CA$171.84 | CA$72.36 | CA$152.99 | +48.3% | 653M | 252 |
| 2023 | CA$48.79 | CA$106.68 | CA$47.21 | CA$103.16 | +119.4% | 923M | 250 |
| 2022 | CA$174.24 | CA$174.24 | CA$33.00 | CA$47.01 | -73.0% | 919.5M | 250 |
| 2021 | CA$145.25 | CA$222.87 | CA$124.86 | CA$174.17 | +21.2% | 418M | 251 |
| 2020 | CA$52.48 | CA$165.88 | CA$43.50 | CA$143.73 | +178.4% | 704.3M | 252 |
| 2019 | CA$18.20 | CA$54.40 | CA$17.46 | CA$51.63 | +173.5% | 750.7M | 251 |
| 2018 | CA$12.73 | CA$23.26 | CA$12.66 | CA$18.88 | +48.5% | 827M | 251 |
| 2017 | CA$5.82 | CA$15.19 | CA$5.66 | CA$12.71 | +120.3% | 1B | 250 |
| 2016 | CA$3.55 | CA$6.09 | CA$2.59 | CA$5.77 | +62.1% | 188.4M | 251 |
| 2015 | CA$3.50 | CA$5.35 | CA$3.00 | CA$3.56 | n/a | 64.2M | 155 |
SHOP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$204.20 | -0.0% |
| August 2026 | CA$204.27 | +24.4% |
| July 2026 | CA$164.18 | +1.2% |
| June 2026 | CA$162.26 | -1.3% |
| May 2026 | CA$164.41 | -0.3% |
| April 2026 | CA$164.88 | -0.1% |
| March 2026 | CA$165.06 | +0.2% |
| February 2026 | CA$164.67 | -7.8% |
| January 2026 | CA$178.67 | -19.2% |
| December 2025 | CA$221.00 | -1.0% |
| November 2025 | CA$223.22 | -8.5% |
| October 2025 | CA$243.86 | +17.9% |
About the SHOP data
Daily bars. 2,850 sessions from May 21, 2015 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 21, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHOP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
SHOP share price history
