Lightspeed Commerce Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	20.350	20.390	19.640	20.010	20.010	757,800
2023-03-17	20.300	20.700	20.080	20.320	20.320	720,300
2023-03-16	19.760	20.420	19.530	20.330	20.330	850,000
2023-03-15	19.650	20.100	19.400	19.970	19.970	1,067,300
2023-03-14	19.880	20.450	19.630	20.270	20.270	1,063,400
2023-03-13	18.950	19.940	18.620	19.320	19.320	947,900
2023-03-10	20.250	20.300	19.350	19.460	19.460	1,260,300
2023-03-09	20.550	21.250	20.210	20.330	20.330	840,700
2023-03-08	20.270	20.635	20.090	20.510	20.510	864,000
2023-03-07	20.360	20.880	20.260	20.310	20.310	940,400
2023-03-06	21.120	21.530	20.860	20.950	20.950	697,500
2023-03-03	20.940	21.340	20.780	21.260	21.260	774,900
2023-03-02	20.500	20.880	20.280	20.780	20.780	410,000
2023-03-01	20.830	21.280	20.520	20.640	20.640	721,900
2023-02-28	20.340	20.910	20.320	20.860	20.860	740,700
2023-02-27	20.700	20.860	20.270	20.340	20.340	596,100
2023-02-24	20.510	20.610	20.160	20.450	20.450	779,600
2023-02-23	21.410	21.450	20.700	20.980	20.980	719,600
2023-02-22	21.090	21.580	20.810	21.070	21.070	691,900
2023-02-21	21.700	21.740	20.960	21.020	21.020	970,300
2023-02-17	22.900	22.970	21.925	22.060	22.060	1,437,800
2023-02-16	23.660	23.980	23.120	23.160	23.160	1,252,500
2023-02-15	22.560	24.250	22.560	24.230	24.230	1,148,000
2023-02-14	22.250	23.050	22.010	22.860	22.860	896,000
2023-02-13	22.280	22.740	22.020	22.480	22.480	671,800
2023-02-10	22.800	22.850	21.960	22.210	22.210	1,370,200
2023-02-09	24.530	24.630	22.985	23.070	23.070	1,123,500
2023-02-08	23.700	24.990	23.700	24.120	24.120	1,281,500
2023-02-07	22.660	23.990	22.370	23.910	23.910	1,231,300
2023-02-06	21.750	23.420	21.620	22.760	22.760	1,502,000
2023-02-03	22.380	23.450	22.010	22.240	22.240	3,318,100
2023-02-02	25.570	26.750	22.660	23.370	23.370	3,870,400
2023-02-01	24.180	24.910	23.825	24.880	24.880	1,501,500
2023-01-31	23.360	24.080	23.310	24.070	24.070	1,227,500
2023-01-30	23.560	24.130	23.180	23.220	23.220	1,131,300
2023-01-27	22.720	24.540	22.590	24.440	24.440	1,723,900
2023-01-26	23.440	23.520	22.580	22.870	22.870	1,485,800
2023-01-25	22.410	23.000	21.890	22.840	22.840	1,177,100
2023-01-24	23.100	23.750	22.720	22.870	22.870	1,151,100
2023-01-23	22.420	23.510	22.260	23.510	23.510	1,432,400
2023-01-20	21.840	22.140	21.620	22.100	22.100	969,000
2023-01-19	21.570	22.150	21.410	21.660	21.660	1,146,000
2023-01-18	22.760	23.230	21.920	21.950	21.950	1,711,800
2023-01-17	22.340	22.340	21.570	22.200	22.200	1,204,100
2023-01-16	21.420	22.200	21.420	21.960	21.960	748,900
2023-01-13	20.750	21.570	20.630	21.360	21.360	1,220,900
2023-01-12	21.000	21.190	20.170	21.170	21.170	1,486,900
2023-01-11	20.860	21.050	20.390	20.980	20.980	982,600
2023-01-10	20.370	20.870	20.290	20.660	20.660	921,500
2023-01-09	20.270	20.910	20.270	20.440	20.440	1,058,900
2023-01-06	20.100	20.160	19.380	20.020	20.020	1,098,800
2023-01-05	19.800	20.080	19.390	19.860	19.860	996,600
2023-01-04	19.750	20.330	19.390	20.150	20.150	1,251,200
2023-01-03	19.930	20.520	19.060	19.430	19.430	1,145,200
2022-12-30	19.020	19.640	18.790	19.350	19.350	1,176,500
2022-12-29	17.590	19.650	17.590	19.460	19.460	1,545,200
2022-12-28	17.890	17.970	17.270	17.350	17.350	1,125,200
2022-12-23	18.140	18.380	17.800	18.310	18.310	963,700
2022-12-22	18.550	18.630	17.640	18.390	18.390	1,736,600
2022-12-21	19.050	19.310	18.550	18.930	18.930	1,100,600

← NewerPage 16 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.