Lightspeed Commerce Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	22.770	23.530	22.770	23.480	23.480	1,163,800
2022-09-26	22.750	23.910	22.250	22.340	22.340	1,117,800
2022-09-23	22.610	23.020	22.360	22.840	22.840	876,400
2022-09-22	24.210	24.210	22.910	23.050	23.050	1,889,700
2022-09-21	24.030	25.480	23.420	24.390	24.390	1,904,300
2022-09-20	23.640	23.980	23.190	23.860	23.860	1,132,200
2022-09-19	23.960	24.300	23.230	23.770	23.770	1,027,700
2022-09-16	24.690	24.770	24.010	24.300	24.300	1,366,800
2022-09-15	24.970	26.550	24.790	25.340	25.340	1,405,300
2022-09-14	24.720	25.250	24.320	25.230	25.230	1,038,600
2022-09-13	25.250	25.550	24.540	24.680	24.680	1,465,100
2022-09-12	26.450	26.910	25.700	26.830	26.830	988,900
2022-09-09	24.760	26.320	24.690	26.170	26.170	1,232,900
2022-09-08	23.060	24.400	22.560	24.390	24.390	1,097,000
2022-09-07	23.260	23.790	22.690	23.290	23.290	1,118,400
2022-09-06	23.460	23.630	22.810	23.190	23.190	1,064,600
2022-09-02	24.450	24.460	23.310	23.370	23.370	1,264,600
2022-09-01	24.760	24.760	23.350	23.950	23.950	1,137,300
2022-08-31	25.500	26.040	24.770	25.130	25.130	1,006,500
2022-08-30	25.470	26.000	24.400	25.160	25.160	1,110,400
2022-08-29	24.770	25.810	24.620	25.080	25.080	768,400
2022-08-26	26.940	26.950	24.920	25.350	25.350	1,366,500
2022-08-25	26.100	26.780	26.050	26.590	26.590	1,005,700
2022-08-24	25.000	26.355	24.940	25.700	25.700	1,075,200
2022-08-23	25.150	25.670	24.780	25.040	25.040	958,300
2022-08-22	25.190	25.600	24.930	25.180	25.180	1,179,900
2022-08-19	26.190	26.360	25.560	26.180	26.180	792,000
2022-08-18	26.700	27.080	26.340	26.810	26.810	777,800
2022-08-17	28.250	28.400	26.735	26.810	26.810	1,882,300
2022-08-16	28.920	29.400	27.580	28.920	28.920	1,212,800
2022-08-15	29.750	30.240	28.800	28.950	28.950	1,081,800
2022-08-12	30.710	31.360	29.930	30.070	30.070	945,900
2022-08-11	31.510	32.260	29.970	30.160	30.160	1,411,200
2022-08-10	29.500	30.890	29.050	30.870	30.870	1,356,700
2022-08-09	29.370	29.370	27.650	28.240	28.240	1,200,700
2022-08-08	28.520	30.570	28.300	30.030	30.030	1,500,200
2022-08-05	26.880	28.980	26.530	28.180	28.180	1,279,900
2022-08-04	32.200	32.200	27.320	27.710	27.710	2,645,500
2022-08-03	29.750	31.480	29.480	31.440	31.440	1,514,700
2022-08-02	27.640	29.690	27.640	29.080	29.080	1,652,100
2022-07-29	27.000	27.520	26.340	27.480	27.480	1,061,800
2022-07-28	24.570	26.780	24.230	26.720	26.720	1,331,300
2022-07-27	23.570	24.830	23.290	24.810	24.810	1,157,700
2022-07-26	24.000	24.120	22.720	23.060	23.060	1,301,100
2022-07-25	26.190	26.190	24.200	24.490	24.490	1,242,800
2022-07-22	27.580	28.280	25.850	26.190	26.190	832,600
2022-07-21	27.150	27.850	26.760	27.570	27.570	1,014,500
2022-07-20	25.050	27.500	25.010	27.010	27.010	2,138,700
2022-07-19	24.860	25.180	23.780	25.060	25.060	1,843,300
2022-07-18	24.920	25.560	23.830	24.190	24.190	1,800,600
2022-07-15	24.490	24.620	23.450	24.040	24.040	1,215,500
2022-07-14	23.600	24.200	23.280	23.950	23.950	1,185,000
2022-07-13	24.000	25.430	23.270	24.070	24.070	1,350,100
2022-07-12	25.510	26.240	24.600	24.780	24.780	931,600
2022-07-11	27.060	27.060	25.360	25.480	25.480	1,168,600
2022-07-08	27.570	28.580	26.150	27.440	27.440	1,682,900
2022-07-07	28.250	28.890	27.800	28.130	28.130	1,304,800
2022-07-06	30.040	31.040	28.040	28.170	28.170	1,368,000
2022-07-05	28.350	30.170	28.180	30.010	30.010	1,189,600
2022-07-04	29.150	29.160	28.320	29.060	29.060	333,800

← NewerPage 18 of 21 · 1,260 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.