Lightspeed Commerce Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	41.150	41.420	39.280	39.700	39.700	1,326,900
2022-04-04	39.420	42.680	39.190	40.920	40.920	1,844,500
2022-04-01	38.520	39.420	38.190	39.080	39.080	893,300
2022-03-31	39.300	39.380	38.020	38.130	38.130	785,000
2022-03-30	38.840	40.620	38.000	38.880	38.880	1,450,300
2022-03-29	37.450	39.660	37.050	39.490	39.490	1,658,800
2022-03-28	36.280	37.500	35.190	36.470	36.470	791,900
2022-03-25	37.800	38.840	35.820	36.180	36.180	1,400,400
2022-03-24	39.280	39.660	36.300	37.660	37.660	1,451,000
2022-03-23	39.800	40.400	38.000	38.380	38.380	1,774,500
2022-03-22	37.500	40.470	36.750	39.860	39.860	2,312,700
2022-03-21	36.590	37.620	34.980	36.940	36.940	1,945,900
2022-03-18	34.760	36.990	33.850	36.590	36.590	2,441,100
2022-03-17	30.000	35.070	28.950	34.940	34.940	2,096,000
2022-03-16	28.310	30.220	27.780	30.160	30.160	1,878,100
2022-03-15	25.810	27.920	25.610	27.620	27.620	1,249,800
2022-03-14	26.950	27.000	24.910	25.450	25.450	1,194,200
2022-03-11	29.900	29.900	26.770	26.870	26.870	1,088,800
2022-03-10	29.030	29.440	28.020	28.950	28.950	788,100
2022-03-09	29.000	30.010	28.590	29.960	29.960	1,096,500
2022-03-08	26.670	28.850	25.750	27.780	27.780	1,431,400
2022-03-07	28.510	29.090	26.380	26.770	26.770	1,411,900
2022-03-04	31.000	31.600	28.290	28.580	28.580	1,855,400
2022-03-03	33.000	33.000	30.950	31.150	31.150	1,075,400
2022-03-02	33.000	33.100	31.130	32.670	32.670	976,200
2022-03-01	33.410	34.590	32.170	32.620	32.620	929,200
2022-02-28	33.240	34.750	33.140	33.300	33.300	1,237,800
2022-02-25	33.550	33.940	31.710	33.500	33.500	1,056,300
2022-02-24	29.090	33.260	28.600	33.260	33.260	1,422,600
2022-02-23	33.450	33.880	31.170	31.220	31.220	1,201,800
2022-02-22	33.100	34.230	32.380	32.840	32.840	1,112,100
2022-02-18	35.710	36.400	33.850	33.930	33.930	1,461,500
2022-02-17	38.270	38.600	35.540	35.580	35.580	1,225,200
2022-02-16	40.020	40.020	38.450	38.910	38.910	1,115,100
2022-02-15	38.020	40.540	37.860	40.420	40.420	1,184,800
2022-02-14	38.000	38.640	36.540	36.620	36.620	954,900
2022-02-11	40.930	41.390	37.160	37.940	37.940	1,611,100
2022-02-10	39.640	42.890	39.250	41.060	41.060	1,296,700
2022-02-09	39.400	40.940	39.230	40.870	40.870	1,009,600
2022-02-08	39.180	39.460	37.900	38.460	38.460	1,196,700
2022-02-07	40.690	41.900	39.130	39.220	39.220	882,900
2022-02-04	39.850	40.980	39.050	40.170	40.170	1,034,200
2022-02-03	34.050	41.070	33.480	39.120	39.120	2,307,800
2022-02-02	45.000	45.010	40.240	40.760	40.760	1,654,900
2022-02-01	43.430	44.960	41.540	43.950	43.950	1,919,900
2022-01-31	38.000	41.310	37.410	41.260	41.260	1,349,200
2022-01-28	35.000	37.100	33.820	36.900	36.900	1,036,800
2022-01-27	37.640	37.890	34.550	34.590	34.590	965,800
2022-01-26	38.380	39.800	36.560	36.850	36.850	1,254,200
2022-01-25	36.870	38.400	35.870	36.730	36.730	930,200
2022-01-24	35.850	38.430	33.190	38.250	38.250	2,264,000
2022-01-21	39.490	39.870	37.490	37.750	37.750	1,632,500
2022-01-20	41.470	42.780	40.000	40.030	40.030	1,584,500
2022-01-19	42.610	43.210	40.610	40.620	40.620	956,500
2022-01-18	45.000	45.025	42.000	42.100	42.100	1,250,900
2022-01-17	45.890	46.080	45.100	45.790	45.790	135,300
2022-01-14	46.500	47.510	45.080	45.920	45.920	851,700
2022-01-13	50.000	50.000	46.930	47.010	47.010	663,700
2022-01-12	49.140	50.690	48.960	49.260	49.260	913,100
2022-01-11	45.750	48.810	45.060	48.200	48.200	693,000

← NewerPage 20 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.