Lightspeed Commerce Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 16.800 | 17.000 | 16.535 | 16.660 | 16.660 | 301,300 |
| 2025-10-31 | 16.520 | 16.900 | 16.520 | 16.850 | 16.850 | 368,000 |
| 2025-10-30 | 16.990 | 17.060 | 16.300 | 16.390 | 16.390 | 502,000 |
| 2025-10-29 | 17.600 | 17.670 | 16.870 | 17.030 | 17.030 | 567,100 |
| 2025-10-28 | 17.790 | 17.880 | 17.480 | 17.570 | 17.570 | 363,800 |
| 2025-10-27 | 17.260 | 17.700 | 16.990 | 17.700 | 17.700 | 583,300 |
| 2025-10-24 | 16.620 | 17.120 | 16.600 | 17.010 | 17.010 | 436,300 |
| 2025-10-23 | 16.550 | 16.630 | 16.430 | 16.550 | 16.550 | 241,900 |
| 2025-10-22 | 16.470 | 16.660 | 16.340 | 16.500 | 16.500 | 271,100 |
| 2025-10-21 | 16.350 | 16.580 | 16.130 | 16.530 | 16.530 | 488,700 |
| 2025-10-20 | 15.920 | 16.550 | 15.920 | 16.410 | 16.410 | 631,100 |
| 2025-10-17 | 15.500 | 15.940 | 15.480 | 15.910 | 15.910 | 504,200 |
| 2025-10-16 | 16.230 | 16.315 | 15.670 | 15.680 | 15.680 | 570,700 |
| 2025-10-15 | 16.470 | 16.490 | 15.990 | 16.200 | 16.200 | 457,000 |
| 2025-10-14 | 15.450 | 16.330 | 15.430 | 16.220 | 16.220 | 859,500 |
| 2025-10-10 | 16.380 | 16.600 | 15.420 | 15.460 | 15.460 | 1,209,900 |
| 2025-10-09 | 16.620 | 16.700 | 16.350 | 16.440 | 16.440 | 249,100 |
| 2025-10-08 | 16.260 | 16.740 | 16.210 | 16.710 | 16.710 | 495,000 |
| 2025-10-07 | 16.790 | 16.900 | 16.230 | 16.230 | 16.230 | 484,600 |
| 2025-10-06 | 16.740 | 16.870 | 16.400 | 16.660 | 16.660 | 604,100 |
| 2025-10-03 | 16.360 | 16.750 | 16.360 | 16.580 | 16.580 | 413,500 |
| 2025-10-02 | 16.240 | 16.495 | 16.140 | 16.490 | 16.490 | 316,500 |
| 2025-10-01 | 15.920 | 16.400 | 15.920 | 16.300 | 16.300 | 522,500 |
| 2025-09-30 | 16.590 | 16.600 | 15.920 | 16.070 | 16.070 | 704,000 |
| 2025-09-29 | 16.050 | 16.685 | 16.050 | 16.590 | 16.590 | 539,900 |
| 2025-09-26 | 16.420 | 16.690 | 16.085 | 16.090 | 16.090 | 509,900 |
| 2025-09-25 | 16.570 | 16.585 | 16.310 | 16.430 | 16.430 | 637,000 |
| 2025-09-24 | 16.920 | 17.050 | 16.740 | 16.770 | 16.770 | 304,200 |
| 2025-09-23 | 17.510 | 17.510 | 16.570 | 16.690 | 16.690 | 710,300 |
| 2025-09-22 | 17.310 | 17.460 | 17.080 | 17.400 | 17.400 | 300,300 |
| 2025-09-19 | 17.520 | 17.730 | 17.350 | 17.380 | 17.380 | 1,161,100 |
| 2025-09-18 | 17.560 | 17.650 | 17.295 | 17.400 | 17.400 | 416,200 |
| 2025-09-17 | 17.070 | 17.945 | 17.070 | 17.410 | 17.410 | 619,100 |
| 2025-09-16 | 16.840 | 17.050 | 16.690 | 17.000 | 17.000 | 366,500 |
| 2025-09-15 | 16.370 | 16.950 | 16.280 | 16.870 | 16.870 | 558,700 |
| 2025-09-12 | 16.330 | 16.460 | 16.220 | 16.420 | 16.420 | 299,500 |
| 2025-09-11 | 16.210 | 16.480 | 16.180 | 16.310 | 16.310 | 563,500 |
| 2025-09-10 | 16.790 | 16.840 | 16.170 | 16.180 | 16.180 | 684,400 |
| 2025-09-09 | 16.730 | 16.900 | 16.530 | 16.800 | 16.800 | 441,000 |
| 2025-09-08 | 16.800 | 16.850 | 16.180 | 16.730 | 16.730 | 545,300 |
| 2025-09-05 | 16.580 | 16.850 | 16.400 | 16.840 | 16.840 | 472,000 |
| 2025-09-04 | 16.620 | 16.640 | 16.180 | 16.380 | 16.380 | 502,900 |
| 2025-09-03 | 16.480 | 16.715 | 16.290 | 16.680 | 16.680 | 299,500 |
| 2025-09-02 | 16.610 | 16.720 | 16.380 | 16.530 | 16.530 | 531,700 |
| 2025-08-29 | 17.070 | 17.180 | 16.970 | 16.980 | 16.980 | 305,100 |
| 2025-08-28 | 16.890 | 17.150 | 16.830 | 17.120 | 17.120 | 553,300 |
| 2025-08-27 | 16.740 | 16.885 | 16.700 | 16.850 | 16.850 | 256,300 |
| 2025-08-26 | 16.800 | 16.910 | 16.590 | 16.790 | 16.790 | 710,200 |
| 2025-08-25 | 16.740 | 16.850 | 16.650 | 16.790 | 16.790 | 303,600 |
| 2025-08-22 | 16.400 | 17.000 | 16.270 | 16.930 | 16.930 | 671,700 |
| 2025-08-21 | 16.100 | 16.300 | 15.940 | 16.290 | 16.290 | 391,900 |
| 2025-08-20 | 16.660 | 16.670 | 15.920 | 15.970 | 15.970 | 578,200 |
| 2025-08-19 | 17.040 | 17.130 | 16.690 | 16.730 | 16.730 | 245,700 |
| 2025-08-18 | 17.010 | 17.150 | 16.930 | 17.050 | 17.050 | 192,100 |
| 2025-08-15 | 17.060 | 17.170 | 16.740 | 17.100 | 17.100 | 425,500 |
| 2025-08-14 | 16.860 | 17.070 | 16.630 | 16.850 | 16.850 | 351,100 |
| 2025-08-13 | 16.770 | 17.050 | 16.520 | 17.010 | 17.010 | 347,900 |
| 2025-08-12 | 16.500 | 16.750 | 16.500 | 16.600 | 16.600 | 348,500 |
| 2025-08-11 | 16.530 | 16.930 | 16.470 | 16.530 | 16.530 | 357,600 |
| 2025-08-08 | 16.830 | 16.920 | 16.490 | 16.590 | 16.590 | 489,100 |
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.