Lightspeed Commerce Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	21.800	21.915	21.180	21.520	21.520	871,000
2023-06-13	21.830	22.760	21.750	21.840	21.840	1,366,900
2023-06-12	20.110	21.630	20.070	21.570	21.570	1,622,300
2023-06-09	19.740	20.470	19.680	20.070	20.070	963,800
2023-06-08	20.210	20.210	19.450	19.650	19.650	698,100
2023-06-07	20.580	20.820	20.045	20.160	20.160	803,000
2023-06-06	19.690	20.465	19.510	20.380	20.380	778,900
2023-06-05	20.100	20.160	19.650	19.840	19.840	666,000
2023-06-02	20.150	20.815	19.820	20.130	20.130	1,571,400
2023-06-01	18.240	20.010	18.180	19.910	19.910	1,567,400
2023-05-31	18.000	18.330	17.825	18.320	18.320	862,000
2023-05-30	17.960	18.250	17.630	18.140	18.140	821,700
2023-05-29	17.560	17.840	17.480	17.800	17.800	451,200
2023-05-26	17.310	17.690	16.950	17.440	17.440	720,500
2023-05-25	18.190	18.200	17.240	17.250	17.250	905,900
2023-05-24	17.840	18.060	17.665	17.910	17.910	775,300
2023-05-23	18.590	19.040	18.045	18.130	18.130	1,403,600
2023-05-19	17.530	18.570	17.500	17.940	17.940	1,640,800
2023-05-18	18.590	18.600	17.020	17.500	17.500	3,922,500
2023-05-17	18.750	20.550	18.740	20.000	20.000	1,471,500
2023-05-16	18.980	19.110	18.590	18.640	18.640	532,600
2023-05-15	19.750	19.750	19.070	19.270	19.270	530,200
2023-05-12	19.770	19.800	19.400	19.730	19.730	505,200
2023-05-11	19.670	19.765	19.390	19.740	19.740	433,400
2023-05-10	19.500	19.900	19.470	19.620	19.620	1,057,900
2023-05-09	19.260	19.530	19.140	19.200	19.200	512,900
2023-05-08	18.910	19.680	18.850	19.510	19.510	988,600
2023-05-05	18.080	18.960	18.080	18.880	18.880	1,075,500
2023-05-04	17.630	17.980	17.560	17.900	17.900	712,800
2023-05-03	17.190	17.920	17.080	17.450	17.450	807,900
2023-05-02	17.520	17.620	17.060	17.120	17.120	823,600
2023-05-01	17.710	17.820	17.360	17.560	17.560	692,200
2023-04-28	17.750	18.045	17.635	17.810	17.810	623,900
2023-04-27	17.410	17.890	17.410	17.830	17.830	787,100
2023-04-26	17.680	17.870	17.200	17.230	17.230	836,500
2023-04-25	18.040	18.100	17.510	17.520	17.520	976,600
2023-04-24	18.290	18.490	17.810	18.270	18.270	751,200
2023-04-21	18.270	18.560	18.210	18.370	18.370	672,100
2023-04-20	18.470	18.605	18.200	18.210	18.210	1,067,800
2023-04-19	18.710	18.850	18.460	18.660	18.660	764,300
2023-04-18	19.240	19.370	18.950	19.050	19.050	671,300
2023-04-17	18.820	19.150	18.760	19.080	19.080	715,300
2023-04-14	19.130	19.280	18.670	18.880	18.880	1,076,100
2023-04-13	19.110	19.810	19.040	19.290	19.290	939,900
2023-04-12	19.330	19.770	18.880	18.930	18.930	956,900
2023-04-11	18.800	19.030	18.690	18.850	18.850	556,300
2023-04-10	18.510	18.870	18.190	18.740	18.740	565,900
2023-04-06	18.710	19.030	18.310	18.740	18.740	878,500
2023-04-05	19.760	19.900	18.530	18.900	18.900	1,729,400
2023-04-04	20.500	20.500	19.680	19.910	19.910	903,000
2023-04-03	20.330	20.410	19.680	20.260	20.260	1,313,500
2023-03-31	19.450	20.670	19.440	20.550	20.550	1,357,400
2023-03-30	20.150	20.190	19.330	19.350	19.350	988,000
2023-03-29	19.740	19.950	19.500	19.840	19.840	1,114,900
2023-03-28	20.210	20.300	19.180	19.380	19.380	1,036,800
2023-03-27	20.610	20.620	20.030	20.240	20.240	626,600
2023-03-24	20.940	21.130	20.270	20.380	20.380	768,100
2023-03-23	20.820	21.540	20.640	21.070	21.070	906,500
2023-03-22	21.110	21.340	20.510	20.550	20.550	833,100
2023-03-21	20.290	21.330	20.290	21.130	21.130	873,600

← NewerPage 15 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.