Lightspeed Commerce Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	21.840	22.165	21.310	22.000	22.000	365,900
2023-09-08	22.050	22.120	21.450	21.550	21.550	363,300
2023-09-07	21.600	22.540	21.120	22.050	22.050	456,600
2023-09-06	22.200	22.460	21.825	22.030	22.030	297,200
2023-09-05	22.040	22.300	21.870	22.220	22.220	348,800
2023-09-01	22.210	22.530	22.100	22.280	22.280	431,400
2023-08-31	21.340	22.120	21.200	22.060	22.060	490,200
2023-08-30	21.190	21.560	21.000	21.370	21.370	346,800
2023-08-29	20.270	21.290	20.250	21.260	21.260	667,500
2023-08-28	20.400	20.640	20.250	20.300	20.300	321,600
2023-08-25	20.100	20.320	19.710	20.160	20.160	467,900
2023-08-24	20.890	20.890	19.950	20.020	20.020	639,800
2023-08-23	20.310	20.860	20.310	20.800	20.800	400,400
2023-08-22	21.130	21.180	20.020	20.350	20.350	583,900
2023-08-21	21.200	21.320	20.810	21.130	21.130	430,600
2023-08-18	20.000	21.110	19.780	21.100	21.100	858,300
2023-08-17	21.140	21.140	20.300	20.380	20.380	568,800
2023-08-16	21.050	21.200	20.850	21.030	21.030	313,300
2023-08-15	21.450	21.670	21.140	21.230	21.230	401,900
2023-08-14	21.140	22.000	21.030	21.740	21.740	383,200
2023-08-11	21.250	21.450	21.010	21.330	21.330	369,500
2023-08-10	22.580	22.670	21.410	21.500	21.500	787,300
2023-08-09	22.550	22.850	22.100	22.430	22.430	632,600
2023-08-08	23.560	24.030	22.560	22.700	22.700	973,600
2023-08-04	23.600	24.070	22.890	23.830	23.830	1,107,500
2023-08-03	22.050	23.440	20.850	23.290	23.290	1,625,200
2023-08-02	22.430	22.460	21.450	21.620	21.620	935,600
2023-08-01	23.010	23.170	22.700	22.920	22.920	440,500
2023-07-31	22.800	23.390	22.800	23.170	23.170	690,500
2023-07-28	22.590	22.970	22.340	22.750	22.750	542,500
2023-07-27	22.970	23.140	22.050	22.230	22.230	552,500
2023-07-26	22.380	22.700	22.280	22.550	22.550	315,700
2023-07-25	22.710	22.990	22.460	22.500	22.500	442,400
2023-07-24	23.180	23.220	22.530	22.640	22.640	654,500
2023-07-21	23.540	23.680	23.070	23.180	23.180	427,200
2023-07-20	23.750	23.750	23.030	23.280	23.280	534,100
2023-07-19	24.120	24.650	23.430	23.940	23.940	774,000
2023-07-18	23.830	24.180	23.500	24.100	24.100	420,500
2023-07-17	23.510	24.010	23.310	23.820	23.820	385,900
2023-07-14	24.200	24.200	23.350	23.500	23.500	709,800
2023-07-13	23.780	24.380	23.570	24.180	24.180	882,200
2023-07-12	23.600	23.790	23.290	23.480	23.480	629,200
2023-07-11	22.890	23.260	22.720	23.230	23.230	657,200
2023-07-10	22.090	22.750	21.870	22.730	22.730	579,500
2023-07-07	21.820	22.750	21.690	22.170	22.170	918,800
2023-07-06	22.350	22.370	21.550	21.770	21.770	723,100
2023-07-05	22.260	22.950	21.900	22.770	22.770	908,400
2023-07-04	22.630	22.630	22.380	22.430	22.430	172,700
2023-06-30	22.160	22.800	22.040	22.410	22.410	1,000,400
2023-06-29	21.570	22.370	21.560	21.860	21.860	832,300
2023-06-28	20.460	21.520	20.450	21.430	21.430	740,200
2023-06-27	19.630	20.670	19.580	20.550	20.550	721,900
2023-06-26	19.600	20.120	19.400	19.430	19.430	613,000
2023-06-23	19.730	19.875	19.520	19.790	19.790	486,200
2023-06-22	20.090	20.300	19.620	20.040	20.040	1,003,300
2023-06-21	20.880	20.950	19.810	20.480	20.480	931,800
2023-06-20	21.470	21.780	20.990	21.010	21.010	530,700
2023-06-19	21.560	21.700	21.220	21.670	21.670	174,300
2023-06-16	21.750	21.800	21.280	21.580	21.580	824,400
2023-06-15	21.270	21.485	20.910	21.380	21.380	646,900

← NewerPage 14 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.