Lightspeed Commerce Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.350	14.350	13.650	13.730	13.730	918,100
2026-07-21	14.510	14.610	14.300	14.440	14.440	300,600
2026-07-20	14.550	14.920	14.370	14.610	14.610	455,900
2026-07-17	14.390	14.570	14.160	14.550	14.550	517,300
2026-07-16	14.390	14.725	14.380	14.550	14.550	457,400
2026-07-15	14.500	14.840	14.430	14.430	14.430	430,000
2026-07-14	14.480	14.640	14.090	14.470	14.470	344,500
2026-07-13	14.490	15.110	14.480	14.690	14.690	581,700
2026-07-10	14.700	14.940	14.410	14.590	14.590	318,400
2026-07-09	14.360	14.510	14.100	14.480	14.480	334,100
2026-07-08	14.760	14.810	14.200	14.310	14.310	516,900
2026-07-07	15.070	15.470	15.010	15.040	15.040	604,500
2026-07-06	15.180	15.260	14.800	15.070	15.070	733,700
2026-07-03	15.380	15.380	14.960	15.020	15.020	329,500
2026-07-02	15.100	15.640	15.100	15.310	15.310	797,400
2026-06-30	14.450	14.960	14.400	14.850	14.850	812,300
2026-06-29	14.550	14.800	14.270	14.570	14.570	838,500
2026-06-26	13.400	14.500	13.400	14.430	14.430	885,400
2026-06-25	13.710	13.940	13.530	13.560	13.560	375,000
2026-06-24	13.350	13.960	13.350	13.730	13.730	579,200
2026-06-23	12.660	13.420	12.660	13.380	13.380	743,400
2026-06-22	13.200	13.545	12.680	12.840	12.840	1,180,800
2026-06-19	13.100	13.430	13.100	13.290	13.290	444,600
2026-06-18	13.240	13.450	13.150	13.250	13.250	656,300
2026-06-17	13.350	13.630	13.110	13.150	13.150	618,300
2026-06-16	13.600	13.710	13.290	13.400	13.400	495,300
2026-06-15	13.530	14.120	13.500	13.560	13.560	851,500
2026-06-12	13.490	13.600	13.280	13.440	13.440	823,100
2026-06-11	13.270	13.560	13.150	13.530	13.530	1,084,800
2026-06-10	13.030	13.410	13.030	13.270	13.270	631,900
2026-06-09	13.250	13.480	12.970	13.280	13.280	935,300
2026-06-08	12.920	13.395	12.900	13.260	13.260	727,100
2026-06-05	12.910	13.220	12.740	12.850	12.850	913,500
2026-06-04	12.950	13.340	12.950	13.170	13.170	741,500
2026-06-03	13.270	13.270	12.840	12.910	12.910	657,100
2026-06-02	13.470	13.550	13.120	13.380	13.380	861,200
2026-06-01	13.290	13.775	13.290	13.670	13.670	720,900
2026-05-29	12.780	13.460	12.770	13.300	13.300	1,776,800
2026-05-28	11.970	12.820	11.970	12.760	12.760	1,599,200
2026-05-27	12.030	12.600	12.020	12.220	12.220	750,700
2026-05-26	12.230	12.650	11.920	12.180	12.180	782,600
2026-05-25	11.750	12.380	11.750	12.270	12.270	523,900
2026-05-22	11.640	12.080	11.460	11.840	11.840	832,900
2026-05-21	11.850	11.850	10.800	11.530	11.530	2,173,400
2026-05-20	11.900	12.405	11.680	12.350	12.350	894,100
2026-05-19	12.040	12.260	11.700	11.900	11.900	633,400
2026-05-15	12.010	12.195	12.000	12.180	12.180	459,600
2026-05-14	12.160	12.310	12.030	12.090	12.090	328,300
2026-05-13	12.400	12.400	12.090	12.180	12.180	431,900
2026-05-12	12.720	12.800	12.390	12.420	12.420	446,400
2026-05-11	13.420	13.440	12.670	12.740	12.740	623,800
2026-05-08	13.280	13.525	13.020	13.510	13.510	384,500
2026-05-07	12.990	13.525	12.990	13.360	13.360	589,200
2026-05-06	12.930	13.050	12.690	12.860	12.860	586,100
2026-05-05	13.020	13.090	12.590	12.800	12.800	543,700
2026-05-04	12.740	13.280	12.690	13.000	13.000	729,300
2026-05-01	12.750	12.960	12.550	12.690	12.690	496,500
2026-04-30	12.400	12.650	12.130	12.590	12.590	572,200
2026-04-29	12.110	12.640	12.050	12.410	12.410	1,040,000
2026-04-28	12.930	12.960	12.310	12.360	12.360	1,254,900

← NewerPage 2 of 5 · 251 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.