Lightspeed Commerce Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	18.520	19.280	18.500	18.840	18.840	892,200
2022-12-19	19.800	19.800	18.640	18.910	18.910	1,923,600
2022-12-16	19.830	20.050	19.450	19.820	19.820	1,130,900
2022-12-15	20.240	20.460	19.790	19.950	19.950	1,498,900
2022-12-14	20.610	21.320	20.520	20.900	20.900	1,647,800
2022-12-13	21.870	22.780	20.390	20.730	20.730	2,296,600
2022-12-12	20.390	20.950	20.160	20.660	20.660	784,500
2022-12-09	20.570	20.920	20.360	20.390	20.390	1,259,500
2022-12-08	20.920	21.650	20.580	20.680	20.680	1,181,400
2022-12-07	20.760	20.960	20.140	20.780	20.780	1,468,500
2022-12-06	21.820	21.830	20.660	20.890	20.890	1,352,700
2022-12-05	23.100	23.100	21.650	21.810	21.810	1,281,400
2022-12-02	22.500	23.690	22.160	23.220	23.220	1,605,700
2022-12-01	22.380	23.380	21.970	23.180	23.180	2,016,700
2022-11-30	20.830	22.370	20.510	22.070	22.070	10,368,300
2022-11-29	20.460	20.830	20.100	20.790	20.790	1,583,000
2022-11-28	20.800	21.700	20.275	20.280	20.280	1,293,800
2022-11-25	20.810	21.220	20.530	21.130	21.130	750,200
2022-11-24	20.940	21.150	20.720	21.090	21.090	565,600
2022-11-23	19.890	20.910	19.630	20.600	20.600	1,107,700
2022-11-22	19.930	20.050	19.230	19.870	19.870	1,175,300
2022-11-21	20.000	20.130	19.180	19.960	19.960	2,512,800
2022-11-18	21.260	21.330	20.080	20.150	20.150	1,315,500
2022-11-17	21.020	21.580	20.670	20.790	20.790	1,574,500
2022-11-16	22.590	22.770	21.580	21.740	21.740	1,498,600
2022-11-15	23.800	24.100	22.970	23.010	23.010	1,768,600
2022-11-14	23.280	23.360	22.650	22.660	22.660	1,453,100
2022-11-11	21.890	23.750	21.170	23.520	23.520	3,037,800
2022-11-10	20.440	21.890	20.440	21.650	21.650	2,923,100
2022-11-09	20.010	20.150	18.840	19.150	19.150	2,146,500
2022-11-08	20.580	20.890	19.910	20.310	20.310	1,823,400
2022-11-07	20.380	20.680	19.730	20.320	20.320	1,752,000
2022-11-04	20.670	20.700	19.510	20.120	20.120	2,620,200
2022-11-03	24.360	24.380	20.000	20.040	20.040	4,910,700
2022-11-02	25.940	26.250	24.610	24.620	24.620	1,857,900
2022-11-01	26.830	27.080	25.770	25.950	25.950	845,500
2022-10-31	26.050	26.550	25.800	26.110	26.110	1,062,700
2022-10-28	25.270	26.290	25.140	26.270	26.270	1,383,600
2022-10-27	26.090	26.740	25.130	25.340	25.340	1,443,300
2022-10-26	24.800	26.530	24.370	25.470	25.470	1,401,800
2022-10-25	24.960	26.330	24.850	25.230	25.230	1,354,300
2022-10-24	24.790	24.880	23.580	24.800	24.800	1,406,200
2022-10-21	24.500	24.670	23.620	24.630	24.630	1,349,800
2022-10-20	23.680	25.360	23.600	24.630	24.630	1,231,900
2022-10-19	24.920	24.930	23.725	23.850	23.850	1,175,800
2022-10-18	26.500	26.600	25.050	25.260	25.260	1,201,200
2022-10-17	24.320	25.830	24.110	25.230	25.230	1,372,200
2022-10-14	24.070	24.540	23.350	23.460	23.460	1,124,100
2022-10-13	22.380	23.910	21.730	23.600	23.600	1,599,600
2022-10-12	23.940	24.340	22.880	23.550	23.550	987,200
2022-10-11	23.720	24.370	22.870	23.980	23.980	1,379,800
2022-10-07	26.350	26.450	24.270	24.550	24.550	1,699,800
2022-10-06	26.430	27.480	26.290	27.080	27.080	1,399,000
2022-10-05	26.420	26.680	25.600	26.560	26.560	1,670,100
2022-10-04	25.890	27.440	25.800	27.040	27.040	1,886,500
2022-10-03	24.740	25.180	24.170	24.870	24.870	1,363,300
2022-09-30	24.550	25.790	24.270	24.310	24.310	1,195,800
2022-09-29	24.850	25.020	24.290	24.700	24.700	991,200
2022-09-28	23.740	25.530	23.400	25.390	25.390	1,404,100
2022-09-27	22.770	23.530	22.770	23.480	23.480	1,163,800

← NewerPage 17 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.