Lightspeed Commerce Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 19.350 | 19.560 | 18.910 | 19.260 | 19.260 | 553,800 |
| 2024-03-01 | 19.100 | 19.530 | 18.920 | 19.350 | 19.350 | 525,000 |
| 2024-02-29 | 18.570 | 19.050 | 18.570 | 19.050 | 19.050 | 763,800 |
| 2024-02-28 | 18.300 | 18.570 | 18.185 | 18.460 | 18.460 | 378,900 |
| 2024-02-27 | 18.000 | 18.550 | 17.940 | 18.490 | 18.490 | 546,900 |
| 2024-02-26 | 18.230 | 18.680 | 18.170 | 18.270 | 18.270 | 559,200 |
| 2024-02-23 | 17.600 | 18.370 | 17.400 | 18.300 | 18.300 | 925,900 |
| 2024-02-22 | 18.140 | 18.180 | 17.550 | 17.580 | 17.580 | 771,300 |
| 2024-02-21 | 18.200 | 18.260 | 17.640 | 17.830 | 17.830 | 1,138,400 |
| 2024-02-20 | 19.250 | 19.380 | 18.150 | 18.370 | 18.370 | 1,310,300 |
| 2024-02-16 | 19.570 | 19.760 | 19.140 | 19.320 | 19.320 | 1,221,600 |
| 2024-02-15 | 18.400 | 19.750 | 18.400 | 19.700 | 19.700 | 2,047,200 |
| 2024-02-14 | 18.350 | 18.870 | 18.230 | 18.360 | 18.360 | 757,100 |
| 2024-02-13 | 18.010 | 18.270 | 17.810 | 18.230 | 18.230 | 1,819,000 |
| 2024-02-12 | 18.940 | 19.230 | 18.570 | 18.610 | 18.610 | 1,421,800 |
| 2024-02-09 | 20.030 | 20.250 | 18.930 | 18.940 | 18.940 | 2,799,200 |
| 2024-02-08 | 23.000 | 23.750 | 19.580 | 19.900 | 19.900 | 4,028,700 |
| 2024-02-07 | 26.710 | 27.050 | 26.320 | 26.330 | 26.330 | 720,900 |
| 2024-02-06 | 25.950 | 26.800 | 25.910 | 26.580 | 26.580 | 673,400 |
| 2024-02-05 | 25.510 | 25.825 | 25.050 | 25.780 | 25.780 | 481,400 |
| 2024-02-02 | 24.640 | 25.890 | 24.520 | 25.560 | 25.560 | 532,500 |
| 2024-02-01 | 25.000 | 25.320 | 24.400 | 24.800 | 24.800 | 622,200 |
| 2024-01-31 | 25.150 | 25.480 | 24.800 | 24.810 | 24.810 | 632,000 |
| 2024-01-30 | 25.710 | 25.720 | 25.210 | 25.360 | 25.360 | 294,800 |
| 2024-01-29 | 25.250 | 25.920 | 24.970 | 25.860 | 25.860 | 384,600 |
| 2024-01-26 | 24.610 | 25.430 | 24.500 | 25.250 | 25.250 | 638,400 |
| 2024-01-25 | 24.450 | 24.720 | 24.230 | 24.420 | 24.420 | 541,100 |
| 2024-01-24 | 25.010 | 25.260 | 24.190 | 24.220 | 24.220 | 445,100 |
| 2024-01-23 | 25.150 | 25.320 | 24.495 | 24.720 | 24.720 | 445,900 |
| 2024-01-22 | 25.240 | 25.940 | 24.950 | 25.070 | 25.070 | 466,700 |
| 2024-01-19 | 24.850 | 25.020 | 24.260 | 25.020 | 25.020 | 392,100 |
| 2024-01-18 | 25.290 | 25.310 | 24.360 | 24.840 | 24.840 | 440,500 |
| 2024-01-17 | 24.990 | 25.150 | 24.440 | 24.930 | 24.930 | 636,500 |
| 2024-01-16 | 25.180 | 25.640 | 24.970 | 25.550 | 25.550 | 368,300 |
| 2024-01-15 | 25.380 | 25.550 | 25.080 | 25.530 | 25.530 | 82,400 |
| 2024-01-12 | 25.670 | 25.970 | 25.390 | 25.460 | 25.460 | 502,900 |
| 2024-01-11 | 25.700 | 25.940 | 25.025 | 25.520 | 25.520 | 491,000 |
| 2024-01-10 | 25.400 | 25.980 | 25.220 | 25.660 | 25.660 | 368,100 |
| 2024-01-09 | 24.960 | 25.930 | 24.960 | 25.500 | 25.500 | 667,800 |
| 2024-01-08 | 24.680 | 25.510 | 24.680 | 25.470 | 25.470 | 652,300 |
| 2024-01-05 | 24.720 | 25.290 | 24.600 | 24.660 | 24.660 | 432,300 |
| 2024-01-04 | 24.700 | 25.090 | 24.300 | 24.910 | 24.910 | 657,300 |
| 2024-01-03 | 25.310 | 25.400 | 24.670 | 24.840 | 24.840 | 1,131,900 |
| 2024-01-02 | 27.470 | 27.500 | 25.680 | 25.940 | 25.940 | 1,281,000 |
| 2023-12-29 | 28.190 | 28.730 | 27.760 | 27.820 | 27.820 | 552,800 |
| 2023-12-28 | 27.340 | 28.350 | 27.150 | 27.880 | 27.880 | 700,800 |
| 2023-12-27 | 27.000 | 27.440 | 26.970 | 27.300 | 27.300 | 643,900 |
| 2023-12-22 | 26.540 | 26.700 | 26.140 | 26.650 | 26.650 | 819,100 |
| 2023-12-21 | 25.780 | 26.520 | 25.720 | 26.390 | 26.390 | 797,700 |
| 2023-12-20 | 25.730 | 26.610 | 25.175 | 25.280 | 25.280 | 921,400 |
| 2023-12-19 | 24.840 | 25.890 | 24.780 | 25.840 | 25.840 | 951,900 |
| 2023-12-18 | 24.330 | 24.920 | 24.180 | 24.790 | 24.790 | 728,400 |
| 2023-12-15 | 24.190 | 24.450 | 23.760 | 23.990 | 23.990 | 871,400 |
| 2023-12-14 | 23.250 | 24.270 | 23.250 | 24.180 | 24.180 | 1,130,900 |
| 2023-12-13 | 21.940 | 22.980 | 21.520 | 22.980 | 22.980 | 975,200 |
| 2023-12-12 | 22.700 | 22.810 | 21.970 | 22.000 | 22.000 | 789,800 |
| 2023-12-11 | 23.040 | 23.060 | 22.510 | 22.820 | 22.820 | 536,500 |
| 2023-12-08 | 22.200 | 23.230 | 22.180 | 23.140 | 23.140 | 600,800 |
| 2023-12-07 | 22.690 | 22.690 | 22.180 | 22.320 | 22.320 | 763,900 |
| 2023-12-06 | 22.910 | 22.970 | 22.480 | 22.540 | 22.540 | 671,700 |
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.