Lightspeed Commerce Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 24.300 | 24.760 | 24.300 | 24.660 | 24.660 | 314,700 |
| 2024-11-18 | 24.350 | 25.180 | 24.350 | 24.590 | 24.590 | 649,200 |
| 2024-11-15 | 24.490 | 24.500 | 24.080 | 24.350 | 24.350 | 690,100 |
| 2024-11-14 | 25.700 | 26.100 | 24.740 | 24.750 | 24.750 | 591,500 |
| 2024-11-13 | 25.540 | 26.400 | 25.540 | 25.740 | 25.740 | 777,200 |
| 2024-11-12 | 24.650 | 25.780 | 24.630 | 25.640 | 25.640 | 1,180,200 |
| 2024-11-11 | 23.740 | 24.800 | 23.710 | 24.710 | 24.710 | 783,900 |
| 2024-11-08 | 23.640 | 24.020 | 23.160 | 23.740 | 23.740 | 1,005,000 |
| 2024-11-07 | 23.400 | 24.850 | 23.120 | 23.500 | 23.500 | 2,257,000 |
| 2024-11-06 | 21.860 | 22.090 | 21.550 | 21.960 | 21.960 | 1,035,800 |
| 2024-11-05 | 21.270 | 21.640 | 21.000 | 21.490 | 21.490 | 593,900 |
| 2024-11-04 | 20.640 | 21.110 | 20.500 | 21.010 | 21.010 | 1,046,900 |
| 2024-11-01 | 21.110 | 21.110 | 20.640 | 20.770 | 20.770 | 497,700 |
| 2024-10-31 | 20.710 | 21.420 | 20.450 | 21.050 | 21.050 | 1,031,000 |
| 2024-10-30 | 20.690 | 21.070 | 20.680 | 20.910 | 20.910 | 557,100 |
| 2024-10-29 | 20.610 | 20.930 | 20.540 | 20.810 | 20.810 | 282,000 |
| 2024-10-28 | 20.750 | 20.990 | 20.670 | 20.750 | 20.750 | 301,900 |
| 2024-10-25 | 20.930 | 21.060 | 20.540 | 20.560 | 20.560 | 319,200 |
| 2024-10-24 | 21.120 | 21.130 | 20.700 | 20.870 | 20.870 | 380,200 |
| 2024-10-23 | 21.260 | 21.360 | 20.685 | 20.950 | 20.950 | 551,300 |
| 2024-10-22 | 21.700 | 22.000 | 21.290 | 21.350 | 21.350 | 630,300 |
| 2024-10-21 | 21.750 | 21.840 | 21.370 | 21.830 | 21.830 | 317,700 |
| 2024-10-18 | 21.730 | 21.960 | 21.680 | 21.780 | 21.780 | 252,900 |
| 2024-10-17 | 22.010 | 22.070 | 21.660 | 21.680 | 21.680 | 314,900 |
| 2024-10-16 | 21.900 | 22.150 | 21.740 | 21.930 | 21.930 | 327,000 |
| 2024-10-15 | 21.760 | 21.860 | 21.510 | 21.850 | 21.850 | 402,300 |
| 2024-10-11 | 21.870 | 22.150 | 21.840 | 21.870 | 21.870 | 296,500 |
| 2024-10-10 | 21.760 | 21.970 | 21.710 | 21.900 | 21.900 | 234,200 |
| 2024-10-09 | 21.810 | 22.000 | 21.650 | 21.920 | 21.920 | 370,400 |
| 2024-10-08 | 21.560 | 22.050 | 21.560 | 21.840 | 21.840 | 477,500 |
| 2024-10-07 | 21.720 | 22.350 | 21.500 | 21.610 | 21.610 | 500,900 |
| 2024-10-04 | 22.040 | 22.200 | 21.730 | 21.860 | 21.860 | 349,800 |
| 2024-10-03 | 21.860 | 22.150 | 21.630 | 21.800 | 21.800 | 480,100 |
| 2024-10-02 | 22.050 | 22.450 | 21.840 | 22.000 | 22.000 | 334,000 |
| 2024-10-01 | 22.080 | 22.230 | 21.510 | 22.180 | 22.180 | 456,600 |
| 2024-09-30 | 22.440 | 22.680 | 22.020 | 22.300 | 22.300 | 511,300 |
| 2024-09-27 | 22.290 | 22.760 | 22.070 | 22.590 | 22.590 | 992,600 |
| 2024-09-26 | 21.640 | 22.650 | 21.300 | 22.110 | 22.110 | 1,898,300 |
| 2024-09-25 | 18.620 | 21.970 | 18.560 | 21.150 | 21.150 | 1,934,300 |
| 2024-09-24 | 18.510 | 18.710 | 18.320 | 18.670 | 18.670 | 277,100 |
| 2024-09-23 | 18.730 | 18.730 | 18.430 | 18.460 | 18.460 | 918,900 |
| 2024-09-20 | 18.900 | 19.000 | 18.580 | 18.740 | 18.740 | 487,300 |
| 2024-09-19 | 18.500 | 19.020 | 18.430 | 18.980 | 18.980 | 958,200 |
| 2024-09-18 | 17.920 | 18.440 | 17.880 | 18.170 | 18.170 | 487,100 |
| 2024-09-17 | 17.880 | 18.170 | 17.680 | 17.880 | 17.880 | 659,300 |
| 2024-09-16 | 17.090 | 17.460 | 16.960 | 17.460 | 17.460 | 369,200 |
| 2024-09-13 | 17.190 | 17.490 | 17.120 | 17.160 | 17.160 | 401,100 |
| 2024-09-12 | 17.070 | 17.310 | 17.000 | 17.140 | 17.140 | 355,700 |
| 2024-09-11 | 16.660 | 17.190 | 16.390 | 17.120 | 17.120 | 419,400 |
| 2024-09-10 | 16.710 | 16.745 | 16.110 | 16.710 | 16.710 | 415,500 |
| 2024-09-09 | 16.440 | 16.860 | 16.430 | 16.660 | 16.660 | 775,400 |
| 2024-09-06 | 17.100 | 17.260 | 16.120 | 16.340 | 16.340 | 706,100 |
| 2024-09-05 | 17.100 | 17.430 | 16.970 | 17.020 | 17.020 | 397,200 |
| 2024-09-04 | 17.200 | 17.570 | 16.970 | 17.110 | 17.110 | 556,700 |
| 2024-09-03 | 17.200 | 17.670 | 17.200 | 17.500 | 17.500 | 432,500 |
| 2024-08-30 | 17.310 | 17.430 | 17.160 | 17.380 | 17.380 | 276,700 |
| 2024-08-29 | 17.050 | 17.370 | 17.050 | 17.180 | 17.180 | 274,400 |
| 2024-08-28 | 17.470 | 17.570 | 16.890 | 16.940 | 16.940 | 928,700 |
| 2024-08-27 | 17.670 | 17.730 | 17.480 | 17.600 | 17.600 | 292,400 |
| 2024-08-26 | 17.740 | 17.990 | 17.640 | 17.860 | 17.860 | 287,200 |
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.