Lightspeed Commerce Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	14.370	14.690	14.260	14.680	14.680	643,800
2025-05-09	14.030	14.140	13.740	13.800	13.800	772,600
2025-05-08	13.610	14.030	13.510	13.980	13.980	467,700
2025-05-07	13.430	13.530	13.270	13.490	13.490	265,500
2025-05-06	13.200	13.460	13.130	13.390	13.390	384,700
2025-05-05	13.250	13.570	13.210	13.350	13.350	192,700
2025-05-02	13.570	13.640	13.360	13.400	13.400	359,600
2025-05-01	13.800	13.800	13.310	13.450	13.450	384,500
2025-04-30	13.690	13.690	13.360	13.490	13.490	588,500
2025-04-29	14.050	14.180	13.820	13.850	13.850	297,800
2025-04-28	14.180	14.390	13.890	14.080	14.080	505,900
2025-04-25	14.040	14.400	14.020	14.210	14.210	610,100
2025-04-24	13.740	14.190	13.740	14.030	14.030	737,600
2025-04-23	13.710	14.015	13.610	13.700	13.700	718,400
2025-04-22	12.960	13.400	12.960	13.250	13.250	537,100
2025-04-21	12.710	12.820	12.610	12.750	12.750	592,600
2025-04-17	12.810	13.030	12.730	12.870	12.870	527,400
2025-04-16	12.460	13.080	12.460	12.730	12.730	629,700
2025-04-15	12.680	12.960	12.420	12.560	12.560	1,577,800
2025-04-14	12.590	12.920	12.520	12.670	12.670	619,900
2025-04-11	12.310	12.910	12.310	12.700	12.700	601,400
2025-04-10	12.660	12.850	12.110	12.330	12.330	664,400
2025-04-09	11.320	13.250	11.320	13.000	13.000	1,182,500
2025-04-08	12.000	12.350	11.290	11.470	11.470	1,386,900
2025-04-07	10.550	11.650	10.500	11.340	11.340	1,309,100
2025-04-04	11.260	11.420	10.580	11.180	11.180	1,181,500
2025-04-03	12.290	12.370	11.540	11.560	11.560	795,600
2025-04-02	12.610	13.060	12.550	12.980	12.980	443,900
2025-04-01	12.770	12.840	12.290	12.770	12.770	590,400
2025-03-31	12.840	12.920	12.535	12.590	12.590	717,800
2025-03-28	13.210	13.370	12.870	13.010	13.010	782,900
2025-03-27	13.790	13.840	13.230	13.400	13.400	1,051,600
2025-03-26	14.500	14.770	14.155	14.180	14.180	529,700
2025-03-25	14.230	14.450	14.130	14.430	14.430	773,800
2025-03-24	15.380	15.510	14.175	14.270	14.270	1,623,000
2025-03-21	15.040	15.240	14.870	15.220	15.220	350,400
2025-03-20	14.840	15.400	14.840	15.140	15.140	341,900
2025-03-19	15.180	15.180	14.760	15.010	15.010	751,800
2025-03-18	15.120	15.170	14.860	14.980	14.980	464,800
2025-03-17	15.290	15.540	15.130	15.150	15.150	576,700
2025-03-14	15.050	15.490	15.050	15.480	15.480	604,800
2025-03-13	15.470	15.470	14.730	14.790	14.790	858,300
2025-03-12	15.770	15.950	15.390	15.460	15.460	615,800
2025-03-11	15.680	15.800	15.270	15.510	15.510	632,600
2025-03-10	16.010	16.150	15.640	15.770	15.770	800,300
2025-03-07	16.300	16.610	15.920	16.390	16.390	638,600
2025-03-06	16.710	16.780	16.240	16.290	16.290	673,800
2025-03-05	16.810	16.980	16.640	16.900	16.900	458,300
2025-03-04	17.270	17.400	16.260	16.700	16.700	1,339,200
2025-03-03	18.320	18.600	17.515	17.610	17.610	596,600
2025-02-28	18.320	18.490	18.025	18.260	18.260	958,600
2025-02-27	18.750	18.950	18.330	18.460	18.460	820,700
2025-02-26	18.590	19.040	18.520	18.530	18.530	950,500
2025-02-25	18.570	18.710	18.330	18.440	18.440	800,900
2025-02-24	18.630	18.860	18.200	18.660	18.660	579,100
2025-02-21	19.120	19.120	18.680	18.710	18.710	891,500
2025-02-20	19.200	19.210	18.720	19.020	19.020	1,593,500
2025-02-19	19.810	19.890	19.260	19.390	19.390	905,500
2025-02-18	19.210	19.670	19.180	19.470	19.470	615,400
2025-02-14	19.000	19.190	18.700	19.170	19.170	830,400

← NewerPage 7 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.