Lightspeed Commerce Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.850	15.205	14.830	15.180	15.180	288,060
2026-10-16	15.500	15.600	14.820	14.950	14.950	571,045
2026-10-15	14.700	15.650	14.690	15.470	15.470	777,700
2026-10-14	15.120	15.350	14.550	14.670	14.670	487,600
2026-10-13	15.320	15.590	15.160	15.210	15.210	686,100
2026-10-09	14.790	15.240	14.780	15.170	15.170	577,000
2026-10-08	14.490	14.810	14.450	14.790	14.790	367,500
2026-10-07	14.270	14.750	14.270	14.600	14.600	480,700
2026-10-06	14.600	14.690	14.300	14.440	14.440	375,800
2026-10-05	14.030	14.550	14.000	14.520	14.520	621,100
2026-10-02	13.880	14.030	13.720	14.000	14.000	419,200
2026-10-01	14.020	14.200	13.700	13.790	13.790	480,900
2026-09-30	13.810	14.070	13.810	13.900	13.900	462,800
2026-09-29	13.760	13.880	13.565	13.880	13.880	676,100
2026-09-28	13.930	13.985	13.480	13.760	13.760	788,400
2026-09-25	13.730	14.010	13.530	13.910	13.910	1,006,600
2026-09-24	13.480	13.745	13.380	13.700	13.700	498,800
2026-09-23	13.510	13.620	13.350	13.530	13.530	316,400
2026-09-22	13.600	13.680	13.360	13.510	13.510	413,100
2026-09-21	13.310	13.460	13.200	13.420	13.420	449,000
2026-09-18	13.330	13.330	13.120	13.150	13.150	1,214,700
2026-09-17	13.540	13.650	13.270	13.290	13.290	349,100
2026-09-16	13.680	13.710	13.420	13.500	13.500	354,100
2026-09-15	14.000	14.000	13.660	13.690	13.690	282,300
2026-09-14	13.850	14.310	13.820	14.090	14.090	497,500
2026-09-11	13.700	13.890	13.600	13.800	13.800	341,300
2026-09-10	13.400	13.610	13.360	13.500	13.500	528,200
2026-09-09	13.940	13.975	13.520	13.570	13.570	473,300
2026-09-08	14.480	14.480	13.910	14.060	14.060	720,700
2026-09-04	14.490	14.585	14.350	14.570	14.570	358,100
2026-09-03	14.430	14.810	14.420	14.590	14.590	467,200
2026-09-02	14.100	14.505	14.060	14.420	14.420	418,300
2026-09-01	14.510	14.570	14.110	14.140	14.140	459,800
2026-08-31	14.590	14.810	14.490	14.610	14.610	905,400
2026-08-28	14.940	15.030	14.730	14.740	14.740	234,800
2026-08-27	14.580	15.110	14.580	14.970	14.970	753,300
2026-08-26	14.600	14.750	14.360	14.530	14.530	672,400
2026-08-25	14.510	14.810	14.510	14.740	14.740	601,112
2026-08-24	14.490	14.810	14.450	14.640	14.640	421,817
2026-08-21	14.400	14.760	14.290	14.590	14.590	352,700
2026-08-20	14.250	14.470	14.190	14.360	14.360	623,300
2026-08-19	14.230	14.680	14.230	14.370	14.370	455,200
2026-08-18	14.190	14.570	14.170	14.360	14.360	544,300
2026-08-17	14.620	14.710	14.115	14.180	14.180	558,900
2026-08-14	15.260	15.260	14.600	14.770	14.770	571,800
2026-08-13	14.610	15.290	14.600	15.290	15.290	861,700
2026-08-12	14.560	14.600	14.220	14.560	14.560	562,300
2026-08-11	14.620	14.765	14.520	14.600	14.600	381,800
2026-08-10	14.590	14.805	14.500	14.600	14.600	359,100
2026-08-07	14.380	14.700	14.300	14.590	14.590	677,800
2026-08-06	14.360	14.525	14.240	14.330	14.330	806,200
2026-08-05	14.680	14.790	14.290	14.540	14.540	940,100
2026-08-04	14.330	14.730	14.295	14.660	14.660	749,200
2026-07-31	13.480	14.290	13.345	14.140	14.140	771,200
2026-07-30	14.930	14.950	13.030	13.490	13.490	2,393,000
2026-07-29	15.010	15.580	15.010	15.470	15.470	1,400,900
2026-07-28	14.590	15.110	14.580	15.090	15.090	516,100
2026-07-27	14.040	14.600	14.040	14.530	14.530	723,900
2026-07-24	13.600	14.015	13.590	13.970	13.970	344,800
2026-07-23	13.670	13.760	13.360	13.470	13.470	431,000

Page 1 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.