Lightspeed Commerce Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	18.920	19.380	18.860	19.000	19.000	567,600
2025-02-12	18.500	19.170	18.500	18.890	18.890	969,500
2025-02-11	18.840	19.090	18.330	18.770	18.770	916,600
2025-02-10	18.820	19.150	18.600	19.040	19.040	822,100
2025-02-07	17.820	18.820	17.590	18.760	18.760	1,380,600
2025-02-06	18.500	18.650	16.930	18.040	18.040	4,025,400
2025-02-05	20.730	20.840	20.360	20.710	20.710	497,200
2025-02-04	20.200	20.680	19.970	20.680	20.680	709,500
2025-02-03	19.570	20.240	19.570	20.150	20.150	755,000
2025-01-31	21.340	21.720	20.920	20.950	20.950	494,700
2025-01-30	20.750	21.410	20.750	21.300	21.300	276,000
2025-01-29	20.960	21.040	20.500	20.860	20.860	350,400
2025-01-28	20.500	20.990	20.440	20.980	20.980	510,300
2025-01-27	20.680	21.190	20.290	20.540	20.540	465,100
2025-01-24	21.150	21.560	21.020	21.080	21.080	803,300
2025-01-23	21.190	21.240	20.950	21.130	21.130	387,700
2025-01-22	21.400	21.800	21.190	21.300	21.300	488,600
2025-01-21	21.040	21.370	20.700	21.250	21.250	363,100
2025-01-20	21.150	21.190	20.980	21.020	21.020	273,100
2025-01-17	21.700	21.770	21.120	21.130	21.130	330,300
2025-01-16	21.190	21.810	21.190	21.520	21.520	350,000
2025-01-15	21.680	21.750	21.150	21.250	21.250	296,000
2025-01-14	21.070	21.220	20.855	21.180	21.180	417,600
2025-01-13	20.960	21.080	20.540	20.840	20.840	459,000
2025-01-10	21.120	21.410	20.760	21.370	21.370	461,600
2025-01-09	22.150	22.160	21.970	22.010	22.010	122,400
2025-01-08	22.400	22.420	21.880	22.150	22.150	471,600
2025-01-07	23.360	23.360	22.310	22.380	22.380	614,300
2025-01-06	23.000	23.280	22.750	23.210	23.210	504,300
2025-01-03	22.890	23.180	22.420	22.730	22.730	319,700
2025-01-02	22.160	22.680	21.950	22.650	22.650	530,800
2024-12-31	21.910	22.050	21.780	21.920	21.920	235,000
2024-12-30	22.060	22.175	21.870	21.910	21.910	263,500
2024-12-27	23.190	23.200	22.210	22.520	22.520	266,500
2024-12-24	22.590	22.820	22.470	22.590	22.590	202,000
2024-12-23	23.070	23.360	22.710	22.850	22.850	494,800
2024-12-20	22.000	23.200	21.900	23.080	23.080	770,600
2024-12-19	22.840	22.910	22.050	22.190	22.190	597,000
2024-12-18	23.530	23.910	22.450	22.450	22.450	456,700
2024-12-17	22.880	23.710	22.880	23.610	23.610	498,800
2024-12-16	22.740	23.150	22.410	23.090	23.090	480,100
2024-12-13	23.300	23.420	22.830	23.110	23.110	522,800
2024-12-12	23.430	23.680	23.060	23.500	23.500	503,900
2024-12-11	24.010	24.010	23.370	23.570	23.570	361,600
2024-12-10	24.140	24.500	23.760	23.810	23.810	348,200
2024-12-09	24.320	24.820	24.180	24.240	24.240	274,000
2024-12-06	24.120	24.630	24.120	24.490	24.490	417,600
2024-12-05	23.990	24.490	23.970	23.980	23.980	365,900
2024-12-04	24.510	25.185	24.240	24.270	24.270	490,100
2024-12-03	23.710	24.650	23.580	24.430	24.430	518,600
2024-12-02	25.810	26.130	24.090	24.090	24.090	1,216,400
2024-11-29	25.850	26.600	25.850	26.250	26.250	518,600
2024-11-28	26.110	26.250	25.850	25.940	25.940	230,200
2024-11-27	25.580	26.410	25.580	26.330	26.330	672,200
2024-11-26	24.650	26.050	24.650	25.660	25.660	700,000
2024-11-25	24.970	25.100	24.420	25.000	25.000	1,021,600
2024-11-22	24.630	24.920	24.560	24.800	24.800	287,100
2024-11-21	24.550	24.905	24.320	24.720	24.720	484,400
2024-11-20	24.590	24.850	24.400	24.610	24.610	276,700
2024-11-19	24.300	24.760	24.300	24.660	24.660	314,700

← NewerPage 8 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.