Lightspeed Commerce Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	20.520	21.400	20.470	20.990	20.990	524,800
2024-05-28	20.770	20.870	20.560	20.840	20.840	587,700
2024-05-27	20.680	20.800	20.340	20.780	20.780	277,600
2024-05-24	20.700	21.230	20.480	20.690	20.690	1,194,900
2024-05-23	20.150	20.230	19.730	19.950	19.950	841,000
2024-05-22	19.810	20.180	19.650	19.820	19.820	617,100
2024-05-21	20.560	20.820	19.820	19.940	19.940	1,050,300
2024-05-17	20.710	21.300	20.290	20.990	20.990	1,313,500
2024-05-16	19.000	20.550	19.000	20.550	20.550	2,985,300
2024-05-15	17.490	17.570	17.010	17.370	17.370	997,400
2024-05-14	18.130	18.220	17.240	17.280	17.280	1,466,900
2024-05-13	18.080	18.560	17.820	17.920	17.920	987,700
2024-05-10	18.430	18.510	17.950	18.000	18.000	835,100
2024-05-09	18.640	18.780	18.190	18.370	18.370	625,500
2024-05-08	18.630	18.780	18.470	18.680	18.680	591,800
2024-05-07	19.260	19.280	18.860	19.010	19.010	377,800
2024-05-06	18.510	19.230	18.510	19.210	19.210	540,700
2024-05-03	18.500	18.630	18.280	18.430	18.430	347,200
2024-05-02	18.430	18.430	17.990	18.200	18.200	395,500
2024-05-01	18.010	18.500	17.900	18.180	18.180	548,100
2024-04-30	18.250	18.410	18.030	18.030	18.030	320,600
2024-04-29	18.310	18.560	18.230	18.370	18.370	353,000
2024-04-26	18.290	18.460	18.210	18.310	18.310	279,800
2024-04-25	18.310	18.310	18.020	18.080	18.080	488,000
2024-04-24	18.450	18.710	18.330	18.620	18.620	329,200
2024-04-23	18.020	18.580	18.010	18.450	18.450	458,700
2024-04-22	17.880	18.060	17.730	18.000	18.000	392,500
2024-04-19	17.780	18.020	17.630	17.780	17.780	324,400
2024-04-18	17.880	18.270	17.720	17.900	17.900	435,500
2024-04-17	17.860	18.220	17.810	18.040	18.040	396,600
2024-04-16	17.720	18.160	17.610	17.750	17.750	528,900
2024-04-15	18.590	18.590	17.690	17.830	17.830	561,500
2024-04-12	19.050	19.210	18.450	18.460	18.460	413,100
2024-04-11	19.050	19.320	18.920	19.160	19.160	441,200
2024-04-10	18.830	19.180	18.800	19.010	19.010	423,300
2024-04-09	19.170	19.420	19.120	19.310	19.310	349,200
2024-04-08	19.160	19.370	19.050	19.170	19.170	248,200
2024-04-05	18.790	19.340	18.750	19.210	19.210	589,900
2024-04-04	19.710	19.940	18.710	18.730	18.730	1,105,800
2024-04-03	19.450	20.000	19.440	19.890	19.890	1,182,800
2024-04-02	18.900	18.970	18.710	18.860	18.860	464,600
2024-04-01	19.000	19.450	18.630	19.250	19.250	633,200
2024-03-28	18.950	19.120	18.820	19.050	19.050	428,300
2024-03-27	18.900	18.980	18.410	18.950	18.950	417,500
2024-03-26	18.860	19.250	18.720	18.790	18.790	578,100
2024-03-25	18.380	19.300	18.380	18.730	18.730	1,014,300
2024-03-22	18.330	18.460	18.030	18.110	18.110	391,000
2024-03-21	18.670	18.710	18.350	18.420	18.420	417,400
2024-03-20	17.860	18.625	17.700	18.470	18.470	624,200
2024-03-19	17.790	18.000	17.720	17.850	17.850	387,600
2024-03-18	17.550	17.960	17.480	17.940	17.940	558,200
2024-03-15	17.530	17.790	17.310	17.340	17.340	781,600
2024-03-14	18.000	18.030	17.575	17.620	17.620	692,600
2024-03-13	18.110	18.500	17.930	18.040	18.040	649,700
2024-03-12	18.180	18.240	17.940	18.160	18.160	452,600
2024-03-11	18.200	18.280	17.900	18.120	18.120	575,900
2024-03-08	18.410	18.910	18.310	18.310	18.310	587,300
2024-03-07	18.490	18.620	18.160	18.450	18.450	467,200
2024-03-06	18.830	19.060	18.280	18.340	18.340	559,600
2024-03-05	19.060	19.240	18.490	18.650	18.650	546,100

← NewerPage 11 of 21 · 1,259 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.