Lightspeed Commerce Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	12.830	12.890	12.540	12.850	12.850	1,280,600
2026-04-24	13.090	13.090	12.755	12.850	12.850	868,200
2026-04-23	13.290	13.290	12.720	12.940	12.940	688,700
2026-04-22	13.570	13.690	13.420	13.590	13.590	332,900
2026-04-21	13.600	13.870	13.370	13.400	13.400	380,100
2026-04-20	13.210	13.500	13.210	13.500	13.500	451,400
2026-04-17	13.230	13.570	13.230	13.270	13.270	435,400
2026-04-16	13.250	13.270	12.980	13.060	13.060	521,100
2026-04-15	12.620	13.030	12.565	13.010	13.010	574,600
2026-04-14	12.380	12.630	12.350	12.500	12.500	663,200
2026-04-13	11.580	12.300	11.580	12.270	12.270	681,900
2026-04-10	11.880	11.980	11.665	11.720	11.720	350,400
2026-04-09	12.010	12.040	11.670	11.910	11.910	629,700
2026-04-08	12.810	12.955	12.070	12.090	12.090	641,800
2026-04-07	12.390	12.450	12.150	12.330	12.330	372,300
2026-04-06	12.450	12.530	12.370	12.440	12.440	281,400
2026-04-02	12.150	12.500	12.060	12.390	12.390	383,600
2026-04-01	12.580	12.660	12.230	12.440	12.440	294,900
2026-03-31	12.040	12.500	11.900	12.440	12.440	524,600
2026-03-30	11.850	12.100	11.640	11.870	11.870	551,900
2026-03-27	11.960	11.960	11.600	11.850	11.850	649,000
2026-03-26	12.030	12.600	12.030	12.100	12.100	537,900
2026-03-25	12.260	12.370	11.990	12.190	12.190	773,900
2026-03-24	12.090	12.180	11.930	12.090	12.090	486,200
2026-03-23	12.130	12.390	12.100	12.270	12.270	673,400
2026-03-20	12.110	12.180	11.800	11.950	11.950	1,028,000
2026-03-19	12.340	12.380	12.035	12.160	12.160	489,200
2026-03-18	12.440	12.710	12.325	12.400	12.400	533,600
2026-03-17	12.170	12.630	12.170	12.490	12.490	592,800
2026-03-16	12.270	12.390	12.100	12.180	12.180	349,200
2026-03-13	12.190	12.340	12.060	12.140	12.140	636,200
2026-03-12	12.530	12.820	12.120	12.170	12.170	546,900
2026-03-11	12.750	13.060	12.530	12.700	12.700	440,300
2026-03-10	13.060	13.060	12.540	12.810	12.810	587,517
2026-03-09	12.830	13.100	12.610	13.060	13.060	502,238
2026-03-06	12.840	13.125	12.780	13.000	13.000	493,600
2026-03-05	12.800	13.320	12.800	12.980	12.980	825,200
2026-03-04	12.810	13.100	12.730	12.980	12.980	785,200
2026-03-03	12.340	12.865	12.170	12.740	12.740	1,045,700
2026-03-02	11.930	12.690	11.900	12.640	12.640	916,700
2026-02-27	12.600	12.660	12.250	12.310	12.310	1,465,200
2026-02-26	12.620	12.980	12.610	12.890	12.890	633,400
2026-02-25	12.430	12.640	12.320	12.570	12.570	1,000,700
2026-02-24	12.150	12.430	12.060	12.330	12.330	1,126,700
2026-02-23	12.740	12.740	12.165	12.200	12.200	589,600
2026-02-20	12.800	13.230	12.800	12.810	12.810	979,100
2026-02-19	12.690	12.830	12.550	12.810	12.810	411,400
2026-02-18	12.410	12.860	12.300	12.740	12.740	838,000
2026-02-17	12.180	12.440	12.030	12.410	12.410	597,100
2026-02-13	11.980	12.520	11.810	12.250	12.250	1,044,200
2026-02-12	12.080	12.130	11.450	11.970	11.970	1,607,700
2026-02-11	12.740	12.740	11.840	12.070	12.070	1,303,800
2026-02-10	12.420	12.800	12.370	12.530	12.530	1,078,900
2026-02-09	12.510	12.630	12.250	12.380	12.380	1,353,300
2026-02-06	12.860	13.180	12.640	12.650	12.650	1,594,300
2026-02-05	14.220	14.230	12.630	12.760	12.760	3,055,800
2026-02-04	13.440	13.880	13.030	13.770	13.770	1,149,200
2026-02-03	14.650	14.665	13.330	13.440	13.440	1,385,700
2026-02-02	14.530	15.020	14.520	14.560	14.560	821,100
2026-01-30	14.790	14.860	14.570	14.700	14.700	647,000

← NewerPage 3 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.