Lightspeed Commerce Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	17.310	17.420	16.650	16.950	16.950	404,700
2025-08-06	17.290	17.400	17.010	17.230	17.230	340,400
2025-08-05	17.230	17.280	16.720	17.170	17.170	520,400
2025-08-01	16.890	17.120	16.360	16.970	16.970	802,300
2025-07-31	19.510	19.890	17.160	17.270	17.270	1,254,900
2025-07-30	18.420	18.560	18.020	18.200	18.200	419,200
2025-07-29	19.190	19.190	18.120	18.350	18.350	471,800
2025-07-28	18.860	19.185	18.770	18.980	18.980	515,900
2025-07-25	17.900	18.860	17.900	18.760	18.760	518,500
2025-07-24	17.810	17.940	17.700	17.910	17.910	403,800
2025-07-23	18.000	18.060	17.640	17.910	17.910	328,200
2025-07-22	17.570	18.150	17.380	17.920	17.920	508,800
2025-07-21	17.270	17.710	17.130	17.710	17.710	1,099,700
2025-07-18	17.070	17.310	17.040	17.230	17.230	332,900
2025-07-17	16.890	17.270	16.880	16.970	16.970	346,500
2025-07-16	16.300	16.830	16.130	16.810	16.810	375,400
2025-07-15	16.000	16.530	16.000	16.250	16.250	438,663
2025-07-14	15.620	15.990	15.590	15.960	15.960	222,463
2025-07-11	15.850	16.000	15.680	15.700	15.700	274,400
2025-07-10	16.300	16.310	15.700	16.030	16.030	534,200
2025-07-09	16.120	16.260	15.920	16.250	16.250	322,300
2025-07-08	15.860	16.310	15.860	16.140	16.140	332,100
2025-07-07	15.780	16.070	15.710	15.900	15.900	395,900
2025-07-04	15.930	15.980	15.790	15.870	15.870	293,600
2025-07-03	15.870	16.050	15.850	16.030	16.030	382,400
2025-07-02	15.760	15.920	15.600	15.840	15.840	278,400
2025-06-30	15.880	16.100	15.790	15.980	15.980	445,900
2025-06-27	15.930	16.010	15.510	15.750	15.750	797,000
2025-06-26	15.570	15.860	15.260	15.860	15.860	473,500
2025-06-25	16.360	16.360	15.555	15.580	15.580	457,400
2025-06-24	15.340	16.290	15.340	16.160	16.160	652,500
2025-06-23	14.940	15.210	14.780	15.100	15.100	528,000
2025-06-20	15.350	15.490	14.900	14.940	14.940	909,800
2025-06-19	15.340	15.390	15.170	15.310	15.310	211,200
2025-06-18	15.400	15.560	15.310	15.350	15.350	221,200
2025-06-17	15.350	15.390	15.110	15.370	15.370	206,000
2025-06-16	15.030	15.510	14.840	15.430	15.430	479,700
2025-06-13	15.390	15.490	14.800	14.840	14.840	596,300
2025-06-12	16.300	16.430	15.660	15.670	15.670	1,066,800
2025-06-11	16.610	16.780	16.400	16.490	16.490	487,700
2025-06-10	16.000	16.640	15.970	16.570	16.570	556,900
2025-06-09	15.780	16.020	15.730	15.960	15.960	373,100
2025-06-06	15.660	15.900	15.580	15.750	15.750	357,800
2025-06-05	15.350	15.780	15.300	15.490	15.490	595,800
2025-06-04	15.120	15.370	15.080	15.240	15.240	614,800
2025-06-03	14.650	15.440	14.630	15.130	15.130	829,100
2025-06-02	14.310	14.670	14.030	14.660	14.660	571,500
2025-05-30	14.620	14.660	14.310	14.350	14.350	722,400
2025-05-29	14.810	14.890	14.600	14.740	14.740	939,100
2025-05-28	15.010	15.040	14.550	14.610	14.610	613,800
2025-05-27	14.560	15.050	14.370	15.040	15.040	745,900
2025-05-26	14.520	14.600	14.300	14.500	14.500	273,900
2025-05-23	13.360	14.680	13.360	14.480	14.480	826,200
2025-05-22	14.390	14.450	13.480	13.740	13.740	1,540,700
2025-05-21	15.020	15.350	14.840	14.930	14.930	748,400
2025-05-20	15.050	15.330	15.000	15.240	15.240	353,400
2025-05-16	14.890	15.170	14.860	15.150	15.150	313,300
2025-05-15	15.010	15.090	14.720	14.880	14.880	464,700
2025-05-14	15.060	15.180	14.840	15.160	15.160	578,400
2025-05-13	14.610	15.090	14.610	15.020	15.020	479,400

← NewerPage 6 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.