Lightspeed Commerce Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	22.420	22.870	22.160	22.630	22.630	652,600
2023-12-04	22.550	22.990	22.310	22.580	22.580	706,000
2023-12-01	21.570	23.040	21.570	22.830	22.830	984,200
2023-11-30	22.820	22.820	21.680	21.800	21.800	810,300
2023-11-29	22.840	23.020	22.640	22.820	22.820	427,400
2023-11-28	22.440	22.720	22.160	22.630	22.630	270,400
2023-11-27	22.220	22.925	22.220	22.510	22.510	710,800
2023-11-24	22.300	22.480	22.220	22.420	22.420	225,800
2023-11-23	22.470	22.510	22.340	22.430	22.430	71,300
2023-11-22	22.800	22.910	22.440	22.460	22.460	391,500
2023-11-21	22.530	22.730	22.100	22.510	22.510	457,100
2023-11-20	22.690	22.990	22.620	22.860	22.860	351,300
2023-11-17	22.130	22.880	21.890	22.680	22.680	623,000
2023-11-16	22.590	22.600	21.520	21.990	21.990	779,900
2023-11-15	22.250	22.960	21.900	22.710	22.710	768,700
2023-11-14	22.000	22.580	21.790	22.100	22.100	804,900
2023-11-13	21.290	21.580	21.190	21.330	21.330	340,000
2023-11-10	20.900	21.510	20.640	21.450	21.450	503,300
2023-11-09	21.200	21.730	20.800	20.820	20.820	710,300
2023-11-08	20.920	21.330	20.630	21.230	21.230	716,900
2023-11-07	20.360	22.040	20.360	20.950	20.950	1,222,300
2023-11-06	20.360	20.610	20.020	20.500	20.500	648,000
2023-11-03	20.250	20.650	20.110	20.420	20.420	634,900
2023-11-02	19.460	20.660	19.460	19.850	19.850	1,656,900
2023-11-01	17.250	17.440	17.000	17.300	17.300	489,200
2023-10-31	17.330	17.510	17.030	17.310	17.310	365,900
2023-10-30	17.250	17.640	16.940	17.500	17.500	355,200
2023-10-27	17.530	17.650	17.120	17.160	17.160	315,800
2023-10-26	17.930	18.320	17.350	17.430	17.430	567,700
2023-10-25	19.060	19.170	17.800	17.850	17.850	768,800
2023-10-24	18.650	19.760	18.650	19.270	19.270	642,300
2023-10-23	18.290	18.650	18.110	18.480	18.480	370,800
2023-10-20	18.770	18.780	18.340	18.450	18.450	405,300
2023-10-19	18.950	19.270	18.780	18.910	18.910	383,300
2023-10-18	19.310	19.410	18.790	18.980	18.980	271,500
2023-10-17	18.870	19.600	18.850	19.540	19.540	448,700
2023-10-16	18.820	19.270	18.550	19.150	19.150	418,500
2023-10-13	19.220	19.220	18.520	18.670	18.670	339,700
2023-10-12	19.590	19.590	18.945	19.070	19.070	312,700
2023-10-11	19.990	20.180	19.550	19.600	19.600	273,200
2023-10-10	19.510	20.050	19.330	19.810	19.810	386,600
2023-10-06	18.480	19.610	18.480	19.510	19.510	421,800
2023-10-05	18.790	18.940	18.530	18.730	18.730	347,500
2023-10-04	18.300	18.950	18.200	18.930	18.930	560,300
2023-10-03	18.610	18.870	18.150	18.270	18.270	445,400
2023-10-02	18.810	19.310	18.800	18.940	18.940	410,200
2023-09-29	19.090	19.360	18.940	19.080	19.080	443,800
2023-09-28	18.630	18.965	18.180	18.700	18.700	515,000
2023-09-27	19.100	19.260	18.460	18.740	18.740	459,100
2023-09-26	19.140	19.590	18.520	18.920	18.920	479,400
2023-09-25	18.840	19.750	18.720	19.410	19.410	381,700
2023-09-22	19.430	19.430	18.850	19.030	19.030	547,600
2023-09-21	19.270	19.840	19.240	19.260	19.260	405,800
2023-09-20	20.090	20.300	19.700	19.750	19.750	410,300
2023-09-19	20.090	20.110	19.560	19.920	19.920	459,700
2023-09-18	20.700	20.760	20.210	20.210	20.210	477,700
2023-09-15	21.230	21.400	20.800	20.810	20.810	388,400
2023-09-14	20.990	21.510	20.845	21.320	21.320	680,900
2023-09-13	21.360	21.360	20.450	20.900	20.900	927,900
2023-09-12	21.700	21.960	21.400	21.490	21.490	391,200

← NewerPage 13 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.