Lightspeed Commerce Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	45.290	45.780	42.900	45.710	45.710	1,339,500
2022-01-07	46.400	47.490	44.600	46.030	46.030	895,300
2022-01-06	47.040	48.350	45.270	46.530	46.530	724,800
2022-01-05	49.790	49.860	46.970	47.160	47.160	1,057,700
2022-01-04	52.540	52.730	48.510	50.250	50.250	882,800
2021-12-31	53.600	53.810	51.010	51.080	51.080	625,100
2021-12-30	51.930	54.910	51.510	53.640	53.640	569,600
2021-12-29	52.570	53.300	51.160	51.500	51.500	701,100
2021-12-24	52.550	53.650	52.500	52.980	52.980	193,200
2021-12-23	52.940	52.970	50.960	52.280	52.280	508,800
2021-12-22	54.010	54.110	52.060	52.460	52.460	479,700
2021-12-21	51.300	54.480	50.980	53.980	53.980	719,500
2021-12-20	50.290	51.060	49.500	50.360	50.360	590,200
2021-12-17	50.550	52.605	49.000	52.060	52.060	1,865,600
2021-12-16	55.120	55.690	50.290	50.900	50.900	1,278,100
2021-12-15	53.360	54.510	50.420	54.450	54.450	1,520,100
2021-12-14	54.120	55.240	52.260	53.420	53.420	869,100
2021-12-13	55.560	55.950	53.200	54.930	54.930	1,282,200
2021-12-10	58.750	59.120	55.100	55.980	55.980	848,400
2021-12-09	60.900	62.400	57.460	58.270	58.270	878,800
2021-12-08	63.330	63.700	60.200	61.410	61.410	710,200
2021-12-07	62.600	65.330	62.090	62.370	62.370	1,189,400
2021-12-06	56.740	59.890	54.620	59.280	59.280	1,017,600
2021-12-03	62.170	62.250	56.160	56.940	56.940	1,045,200
2021-12-02	58.900	61.770	57.850	61.660	61.660	847,000
2021-12-01	65.240	66.730	59.880	60.010	60.010	1,287,000
2021-11-30	67.540	68.570	63.770	64.620	64.620	1,346,500
2021-11-29	71.100	71.160	66.420	68.160	68.160	764,200
2021-11-26	68.700	71.250	68.140	69.330	69.330	758,300
2021-11-25	73.100	73.660	71.500	72.230	72.230	523,600
2021-11-24	65.950	72.720	65.410	70.060	70.060	1,626,100
2021-11-23	73.000	75.230	66.570	67.670	67.670	1,643,200
2021-11-22	72.760	74.450	70.620	73.440	73.440	1,025,300
2021-11-19	77.200	78.800	73.020	73.590	73.590	1,772,600
2021-11-18	85.570	85.830	78.500	79.440	79.440	1,501,600
2021-11-17	85.760	87.040	84.970	85.290	85.290	502,500
2021-11-16	86.400	86.800	84.800	86.500	86.500	536,000
2021-11-15	88.380	89.790	86.180	86.930	86.930	593,200
2021-11-12	84.780	88.200	84.310	87.400	87.400	774,200
2021-11-11	86.070	86.760	83.150	84.160	84.160	684,600
2021-11-10	87.820	88.560	84.230	84.890	84.890	1,047,600
2021-11-09	91.300	92.650	87.850	88.680	88.680	863,800
2021-11-08	90.580	92.500	87.600	90.270	90.270	1,168,200
2021-11-05	88.760	92.010	84.050	90.920	90.920	2,554,700
2021-11-04	94.640	94.940	83.370	88.930	88.930	3,925,400
2021-11-03	122.38	123.62	119.98	122.76	122.76	420,100
2021-11-02	126.52	126.60	120.25	121.05	121.05	535,100
2021-11-01	122.30	125.49	122.08	125.21	125.21	546,200
2021-10-29	120.02	122.39	119.46	120.63	120.63	372,200
2021-10-28	113.13	121.55	113.13	121.15	121.15	796,800
2021-10-27	117.97	119.70	113.31	113.56	113.56	526,100
2021-10-26	121.21	121.45	115.66	117.90	117.90	567,900
2021-10-25	118.74	122.32	118.74	120.56	120.56	301,800
2021-10-22	124.00	124.00	118.06	118.62	118.62	611,300
2021-10-21	118.75	124.96	117.66	123.49	123.49	499,600
2021-10-20	121.20	121.77	117.78	118.47	118.47	309,300
2021-10-19	118.50	121.50	118.05	120.19	120.19	356,600
2021-10-18	120.24	120.90	116.14	118.05	118.05	574,700
2021-10-15	122.95	125.29	119.73	122.15	122.15	762,100
2021-10-14	118.34	121.87	116.57	120.88	120.88	813,400

← NewerPage 21 of 21 · 1,260 trading days

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.