Lightspeed Commerce Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	15.510	15.530	14.610	14.940	14.940	1,027,000
2026-01-28	15.910	16.030	15.510	15.550	15.550	557,300
2026-01-27	15.910	15.990	15.370	15.820	15.820	619,000
2026-01-26	15.790	15.840	15.560	15.740	15.740	302,400
2026-01-23	15.650	15.890	15.540	15.760	15.760	277,700
2026-01-22	15.500	15.950	15.500	15.670	15.670	561,900
2026-01-21	15.450	15.480	14.950	15.280	15.280	931,100
2026-01-20	15.910	16.030	15.220	15.230	15.230	1,083,600
2026-01-19	16.190	16.250	16.000	16.020	16.020	264,300
2026-01-16	16.370	16.370	15.960	16.240	16.240	905,100
2026-01-15	16.300	16.675	16.200	16.340	16.340	867,600
2026-01-14	16.490	16.530	15.800	16.160	16.160	1,164,800
2026-01-13	16.920	16.930	16.490	16.530	16.530	884,500
2026-01-12	16.820	17.315	16.720	16.960	16.960	518,700
2026-01-09	17.140	17.450	16.770	16.980	16.980	401,600
2026-01-08	16.720	17.030	16.580	17.000	17.000	609,200
2026-01-07	16.810	17.290	16.760	16.790	16.790	942,300
2026-01-06	16.670	16.830	16.320	16.800	16.800	470,000
2026-01-05	16.240	17.020	16.240	16.610	16.610	787,700
2026-01-02	16.790	16.900	15.910	16.140	16.140	1,020,600
2025-12-31	16.610	16.690	16.530	16.560	16.560	539,200
2025-12-30	16.690	16.900	16.630	16.680	16.680	409,600
2025-12-29	16.610	16.860	16.560	16.760	16.760	484,600
2025-12-24	16.750	16.830	16.510	16.710	16.710	229,300
2025-12-23	16.820	16.960	16.700	16.800	16.800	358,400
2025-12-22	16.630	16.970	16.500	16.940	16.940	411,300
2025-12-19	16.700	16.750	16.340	16.570	16.570	469,400
2025-12-18	16.490	17.200	16.490	16.580	16.580	375,900
2025-12-17	16.440	16.700	16.070	16.250	16.250	476,500
2025-12-16	15.900	16.450	15.900	16.400	16.400	322,100
2025-12-15	16.680	16.775	16.030	16.080	16.080	636,600
2025-12-12	17.010	17.010	16.480	16.710	16.710	513,100
2025-12-11	17.020	17.460	16.920	17.040	17.040	491,300
2025-12-10	16.050	17.400	15.990	17.250	17.250	780,200
2025-12-09	15.880	16.395	15.790	16.140	16.140	480,516
2025-12-08	16.130	16.350	15.770	15.990	15.990	606,885
2025-12-05	15.880	16.310	15.825	16.040	16.040	763,300
2025-12-04	15.870	15.950	15.640	15.860	15.860	477,500
2025-12-03	15.640	15.850	15.500	15.830	15.830	445,400
2025-12-02	15.830	15.910	15.630	15.640	15.640	348,100
2025-12-01	15.410	16.020	15.270	15.730	15.730	512,000
2025-11-28	15.740	15.790	15.550	15.710	15.710	352,200
2025-11-27	15.650	15.710	15.620	15.690	15.690	131,800
2025-11-26	15.680	15.760	15.470	15.620	15.620	519,300
2025-11-25	15.670	15.730	15.280	15.670	15.670	459,500
2025-11-24	15.380	15.510	15.060	15.370	15.370	731,500
2025-11-21	15.230	15.590	15.160	15.400	15.400	403,900
2025-11-20	16.200	16.430	15.110	15.190	15.190	682,800
2025-11-19	15.890	16.020	15.530	15.860	15.860	634,700
2025-11-18	15.900	16.150	15.790	15.860	15.860	485,400
2025-11-17	16.800	16.950	16.130	16.140	16.140	761,300
2025-11-14	16.780	17.320	16.780	16.970	16.970	362,500
2025-11-13	17.580	17.980	17.140	17.220	17.220	476,300
2025-11-12	18.410	18.930	17.900	17.920	17.920	667,100
2025-11-11	18.520	18.565	18.150	18.400	18.400	407,300
2025-11-10	18.530	19.250	18.460	18.650	18.650	657,200
2025-11-07	18.870	19.140	17.560	18.370	18.370	1,438,400
2025-11-06	17.000	19.190	16.700	18.980	18.980	1,645,100
2025-11-05	16.040	16.490	15.900	16.370	16.370	425,000
2025-11-04	16.170	16.390	15.805	15.920	15.920	585,100

← NewerPage 4 of 21 · 1,258 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.