Lightspeed Commerce Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	28.000	29.250	26.710	28.700	28.700	1,377,500
2022-06-29	29.280	29.860	28.280	28.750	28.750	824,900
2022-06-28	31.740	31.930	28.990	29.240	29.240	1,184,300
2022-06-27	33.290	33.400	31.100	31.430	31.430	1,091,900
2022-06-24	32.000	33.130	31.760	32.820	32.820	1,528,800
2022-06-23	29.590	31.370	28.940	31.270	31.270	1,458,300
2022-06-22	28.070	29.510	27.790	29.000	29.000	894,900
2022-06-21	28.750	30.180	28.550	28.820	28.820	1,318,900
2022-06-20	27.850	28.700	27.820	28.150	28.150	678,200
2022-06-17	26.050	28.370	26.000	27.620	27.620	2,363,600
2022-06-16	26.460	26.650	25.160	25.800	25.800	1,416,500
2022-06-15	26.850	28.380	26.400	27.820	27.820	2,092,200
2022-06-14	26.380	26.830	25.380	26.310	26.310	1,699,300
2022-06-13	28.280	28.540	25.690	25.930	25.930	2,272,900
2022-06-10	30.630	31.290	29.430	30.290	30.290	1,540,200
2022-06-09	33.370	33.750	32.000	32.010	32.010	1,146,300
2022-06-08	34.650	34.660	33.295	33.500	33.500	1,186,500
2022-06-07	33.900	35.040	33.600	34.440	34.440	1,145,400
2022-06-06	35.560	35.580	33.890	34.550	34.550	1,416,500
2022-06-03	34.000	34.570	32.860	34.310	34.310	1,496,000
2022-06-02	31.420	35.380	31.320	35.030	35.030	2,056,600
2022-06-01	33.430	34.030	30.860	31.680	31.680	1,589,100
2022-05-31	33.750	34.000	32.330	32.890	32.890	3,497,300
2022-05-30	33.500	35.800	33.445	34.250	34.250	1,671,300
2022-05-27	32.500	33.400	31.980	32.960	32.960	2,202,200
2022-05-26	28.850	32.320	28.250	31.850	31.850	2,265,600
2022-05-25	27.270	28.810	27.200	28.770	28.770	1,735,600
2022-05-24	30.000	30.300	27.050	27.550	27.550	1,994,700
2022-05-20	29.540	30.300	28.020	29.510	29.510	2,457,600
2022-05-19	27.630	29.670	25.650	28.650	28.650	2,489,000
2022-05-18	26.150	28.270	25.520	26.020	26.020	1,592,100
2022-05-17	27.300	27.420	25.080	26.960	26.960	2,263,600
2022-05-16	27.560	28.390	25.350	25.460	25.460	1,991,200
2022-05-13	22.240	27.840	22.060	27.640	27.640	2,850,200
2022-05-12	20.090	22.180	19.580	21.050	21.050	2,040,000
2022-05-11	22.480	22.590	20.420	20.520	20.520	1,910,300
2022-05-10	24.480	24.920	22.120	22.630	22.630	1,812,700
2022-05-09	24.740	25.100	23.340	23.510	23.510	1,276,600
2022-05-06	26.210	26.330	24.530	25.340	25.340	1,399,100
2022-05-05	27.400	28.100	26.020	26.330	26.330	1,437,100
2022-05-04	27.970	28.600	25.870	28.530	28.530	1,687,500
2022-05-03	29.230	29.620	27.600	27.740	27.740	1,207,400
2022-05-02	28.360	29.360	27.850	29.120	29.120	796,400
2022-04-29	29.280	31.100	28.530	28.710	28.710	985,700
2022-04-28	28.430	29.960	27.400	29.920	29.920	1,186,300
2022-04-27	27.810	28.600	27.010	27.520	27.520	1,091,500
2022-04-26	29.390	29.420	27.600	27.630	27.630	1,013,600
2022-04-25	27.770	29.740	27.560	29.650	29.650	1,056,300
2022-04-22	28.460	29.570	27.720	28.160	28.160	1,198,300
2022-04-21	30.550	31.570	28.300	28.580	28.580	1,462,600
2022-04-20	32.300	32.300	29.780	30.050	30.050	1,323,100
2022-04-19	31.390	33.130	31.150	32.050	32.050	1,135,400
2022-04-18	32.070	32.070	30.480	31.380	31.380	970,800
2022-04-14	32.320	32.870	31.350	32.140	32.140	850,700
2022-04-13	31.400	32.640	30.800	32.470	32.470	1,110,500
2022-04-12	33.170	33.580	30.890	31.030	31.030	1,081,000
2022-04-11	32.430	32.945	31.220	32.240	32.240	1,207,200
2022-04-08	35.210	35.210	33.330	33.370	33.370	1,129,000
2022-04-07	36.740	37.000	34.270	35.380	35.380	1,273,700
2022-04-06	38.520	38.700	36.270	36.740	36.740	1,699,600

← NewerPage 19 of 21 · 1,255 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.