Lightspeed Commerce Inc. (TSX: LSPD)
Canada
· Delayed Price · Currency is CAD 23.08
+0.89 (4.01%)
Dec 20, 2024, 4:00 PM EST
Lightspeed Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 22.00 | 23.20 | 21.90 | 23.08 | 23.08 | 4.01% | 770,570 |
| Dec 19, 2024 | 22.84 | 22.91 | 22.05 | 22.19 | 22.19 | -1.16% | 597,017 |
| Dec 18, 2024 | 23.53 | 23.91 | 22.45 | 22.45 | 22.45 | -4.91% | 456,744 |
| Dec 17, 2024 | 22.88 | 23.71 | 22.88 | 23.61 | 23.61 | 2.25% | 498,936 |
| Dec 16, 2024 | 22.74 | 23.15 | 22.41 | 23.09 | 23.09 | -0.09% | 480,117 |
| Dec 13, 2024 | 23.30 | 23.42 | 22.83 | 23.11 | 23.11 | -1.66% | 522,828 |
| Dec 12, 2024 | 23.43 | 23.68 | 23.06 | 23.50 | 23.50 | -0.30% | 503,933 |
| Dec 11, 2024 | 24.01 | 24.01 | 23.37 | 23.57 | 23.57 | -1.01% | 361,642 |
| Dec 10, 2024 | 24.14 | 24.50 | 23.76 | 23.81 | 23.81 | -1.77% | 348,200 |
| Dec 9, 2024 | 24.32 | 24.82 | 24.18 | 24.24 | 24.24 | -1.02% | 274,000 |
| Dec 6, 2024 | 24.12 | 24.63 | 24.12 | 24.49 | 24.49 | 2.13% | 417,611 |
| Dec 5, 2024 | 23.99 | 24.49 | 23.97 | 23.98 | 23.98 | -1.19% | 365,900 |
| Dec 4, 2024 | 24.51 | 25.19 | 24.24 | 24.27 | 24.27 | -0.65% | 490,135 |
| Dec 3, 2024 | 23.71 | 24.65 | 23.58 | 24.43 | 24.43 | 1.41% | 518,629 |
| Dec 2, 2024 | 25.81 | 26.13 | 24.09 | 24.09 | 24.09 | -8.23% | 1,216,400 |
| Nov 29, 2024 | 25.85 | 26.60 | 25.85 | 26.25 | 26.25 | 1.20% | 518,600 |
| Nov 28, 2024 | 26.11 | 26.25 | 25.85 | 25.94 | 25.94 | -1.48% | 230,249 |
| Nov 27, 2024 | 25.58 | 26.41 | 25.58 | 26.33 | 26.33 | 2.61% | 672,200 |
| Nov 26, 2024 | 24.65 | 26.05 | 24.65 | 25.66 | 25.66 | 2.64% | 700,000 |
| Nov 25, 2024 | 24.97 | 25.10 | 24.42 | 25.00 | 25.00 | 0.81% | 1,021,600 |
| Nov 22, 2024 | 24.63 | 24.92 | 24.56 | 24.80 | 24.80 | 0.32% | 287,100 |
| Nov 21, 2024 | 24.55 | 24.91 | 24.32 | 24.72 | 24.72 | 0.45% | 484,400 |
| Nov 20, 2024 | 24.59 | 24.85 | 24.40 | 24.61 | 24.61 | -0.20% | 276,736 |
| Nov 19, 2024 | 24.30 | 24.76 | 24.30 | 24.66 | 24.66 | 0.28% | 314,700 |
| Nov 18, 2024 | 24.35 | 25.18 | 24.35 | 24.59 | 24.59 | 0.99% | 649,248 |
| Nov 15, 2024 | 24.49 | 24.50 | 24.08 | 24.35 | 24.35 | -1.62% | 690,146 |
| Nov 14, 2024 | 25.70 | 26.10 | 24.74 | 24.75 | 24.75 | -3.85% | 591,500 |
| Nov 13, 2024 | 25.54 | 26.40 | 25.54 | 25.74 | 25.74 | 0.39% | 777,200 |
| Nov 12, 2024 | 24.65 | 25.78 | 24.63 | 25.64 | 25.64 | 3.76% | 1,180,227 |
| Nov 11, 2024 | 23.74 | 24.80 | 23.71 | 24.71 | 24.71 | 4.09% | 783,913 |
| Nov 8, 2024 | 23.64 | 24.02 | 23.16 | 23.74 | 23.74 | 1.02% | 1,005,000 |
| Nov 7, 2024 | 23.40 | 24.85 | 23.12 | 23.50 | 23.50 | 7.01% | 2,257,043 |
| Nov 6, 2024 | 21.86 | 22.09 | 21.55 | 21.96 | 21.96 | 2.19% | 1,035,800 |
| Nov 5, 2024 | 21.27 | 21.64 | 21.00 | 21.49 | 21.49 | 2.28% | 593,900 |
| Nov 4, 2024 | 20.64 | 21.11 | 20.50 | 21.01 | 21.01 | 1.16% | 1,046,944 |
| Nov 1, 2024 | 21.11 | 21.11 | 20.64 | 20.77 | 20.77 | -1.33% | 497,777 |
| Oct 31, 2024 | 20.71 | 21.42 | 20.45 | 21.05 | 21.05 | 0.67% | 1,031,000 |
| Oct 30, 2024 | 20.69 | 21.07 | 20.68 | 20.91 | 20.91 | 0.48% | 557,134 |
| Oct 29, 2024 | 20.61 | 20.93 | 20.54 | 20.81 | 20.81 | 0.29% | 282,049 |
| Oct 28, 2024 | 20.75 | 20.99 | 20.67 | 20.75 | 20.75 | 0.92% | 301,940 |
| Oct 25, 2024 | 20.93 | 21.06 | 20.54 | 20.56 | 20.56 | -1.49% | 319,201 |
| Oct 24, 2024 | 21.12 | 21.13 | 20.70 | 20.87 | 20.87 | -0.38% | 380,215 |
| Oct 23, 2024 | 21.26 | 21.36 | 20.69 | 20.95 | 20.95 | -1.87% | 551,340 |
| Oct 22, 2024 | 21.70 | 22.00 | 21.29 | 21.35 | 21.35 | -2.20% | 630,300 |
| Oct 21, 2024 | 21.75 | 21.84 | 21.37 | 21.83 | 21.83 | 0.23% | 317,700 |
| Oct 18, 2024 | 21.73 | 21.96 | 21.68 | 21.78 | 21.78 | 0.46% | 252,936 |
| Oct 17, 2024 | 22.01 | 22.07 | 21.66 | 21.68 | 21.68 | -1.14% | 314,900 |
| Oct 16, 2024 | 21.90 | 22.15 | 21.74 | 21.93 | 21.93 | 0.37% | 327,000 |
| Oct 15, 2024 | 21.76 | 21.86 | 21.51 | 21.85 | 21.85 | -0.09% | 402,300 |
| Oct 11, 2024 | 21.87 | 22.15 | 21.84 | 21.87 | 21.87 | -0.14% | 296,503 |
| Oct 10, 2024 | 21.76 | 21.97 | 21.71 | 21.90 | 21.90 | -0.09% | 234,200 |
| Oct 9, 2024 | 21.81 | 22.00 | 21.65 | 21.92 | 21.92 | 0.37% | 370,419 |
| Oct 8, 2024 | 21.56 | 22.05 | 21.56 | 21.84 | 21.84 | 1.06% | 477,500 |
| Oct 7, 2024 | 21.72 | 22.35 | 21.50 | 21.61 | 21.61 | -1.14% | 500,900 |
| Oct 4, 2024 | 22.04 | 22.20 | 21.73 | 21.86 | 21.86 | 0.28% | 349,804 |
| Oct 3, 2024 | 21.86 | 22.15 | 21.63 | 21.80 | 21.80 | -0.91% | 480,100 |
| Oct 2, 2024 | 22.05 | 22.45 | 21.84 | 22.00 | 22.00 | -0.81% | 334,000 |
| Oct 1, 2024 | 22.08 | 22.23 | 21.51 | 22.18 | 22.18 | -0.54% | 456,600 |
| Sep 30, 2024 | 22.44 | 22.68 | 22.02 | 22.30 | 22.30 | -1.28% | 511,300 |
| Sep 27, 2024 | 22.29 | 22.76 | 22.07 | 22.59 | 22.59 | 2.17% | 992,620 |
| Sep 26, 2024 | 21.64 | 22.65 | 21.30 | 22.11 | 22.11 | 4.54% | 1,898,320 |
| Sep 25, 2024 | 18.62 | 21.97 | 18.56 | 21.15 | 21.15 | 13.28% | 1,934,300 |
| Sep 24, 2024 | 18.51 | 18.71 | 18.32 | 18.67 | 18.67 | 1.14% | 277,141 |
| Sep 23, 2024 | 18.73 | 18.73 | 18.43 | 18.46 | 18.46 | -1.49% | 918,900 |
| Sep 20, 2024 | 18.90 | 19.00 | 18.58 | 18.74 | 18.74 | -1.26% | 487,300 |
| Sep 19, 2024 | 18.50 | 19.02 | 18.43 | 18.98 | 18.98 | 4.46% | 958,228 |
| Sep 18, 2024 | 17.92 | 18.44 | 17.88 | 18.17 | 18.17 | 1.62% | 487,100 |
| Sep 17, 2024 | 17.88 | 18.17 | 17.68 | 17.88 | 17.88 | 2.41% | 659,344 |
| Sep 16, 2024 | 17.09 | 17.46 | 16.96 | 17.46 | 17.46 | 1.75% | 369,209 |
| Sep 13, 2024 | 17.19 | 17.49 | 17.12 | 17.16 | 17.16 | 0.12% | 401,107 |
| Sep 12, 2024 | 17.07 | 17.31 | 17.00 | 17.14 | 17.14 | 0.12% | 355,700 |
| Sep 11, 2024 | 16.66 | 17.19 | 16.39 | 17.12 | 17.12 | 2.45% | 419,415 |
| Sep 10, 2024 | 16.71 | 16.75 | 16.11 | 16.71 | 16.71 | 0.30% | 415,500 |
| Sep 9, 2024 | 16.44 | 16.86 | 16.43 | 16.66 | 16.66 | 1.96% | 775,442 |
| Sep 6, 2024 | 17.10 | 17.26 | 16.12 | 16.34 | 16.34 | -4.00% | 706,100 |
| Sep 5, 2024 | 17.10 | 17.43 | 16.97 | 17.02 | 17.02 | -0.53% | 397,200 |
| Sep 4, 2024 | 17.20 | 17.57 | 16.97 | 17.11 | 17.11 | -2.23% | 556,789 |
| Sep 3, 2024 | 17.20 | 17.67 | 17.20 | 17.50 | 17.50 | 0.69% | 432,505 |
| Aug 30, 2024 | 17.31 | 17.43 | 17.16 | 17.38 | 17.38 | 1.16% | 276,700 |
| Aug 29, 2024 | 17.05 | 17.37 | 17.05 | 17.18 | 17.18 | 1.42% | 274,400 |
| Aug 28, 2024 | 17.47 | 17.57 | 16.89 | 16.94 | 16.94 | -3.75% | 928,721 |
| Aug 27, 2024 | 17.67 | 17.73 | 17.48 | 17.60 | 17.60 | -1.46% | 292,400 |
| Aug 26, 2024 | 17.74 | 17.99 | 17.64 | 17.86 | 17.86 | - | 287,200 |
| Aug 23, 2024 | 17.97 | 18.13 | 17.82 | 17.86 | 17.86 | - | 423,600 |
| Aug 22, 2024 | 18.15 | 18.16 | 17.75 | 17.86 | 17.86 | -1.16% | 317,400 |
| Aug 21, 2024 | 18.01 | 18.14 | 17.88 | 18.07 | 18.07 | - | 409,012 |
| Aug 20, 2024 | 18.37 | 18.53 | 18.04 | 18.07 | 18.07 | -2.48% | 405,644 |
| Aug 19, 2024 | 18.26 | 18.56 | 18.21 | 18.53 | 18.53 | 1.37% | 287,941 |
| Aug 16, 2024 | 18.09 | 18.37 | 18.06 | 18.28 | 18.28 | -0.16% | 325,700 |
| Aug 15, 2024 | 17.97 | 18.38 | 17.92 | 18.31 | 18.31 | 2.92% | 467,000 |
| Aug 14, 2024 | 17.72 | 18.00 | 17.59 | 17.79 | 17.79 | -0.06% | 433,420 |
| Aug 13, 2024 | 17.36 | 18.06 | 17.31 | 17.80 | 17.80 | 3.19% | 503,600 |
| Aug 12, 2024 | 17.18 | 17.50 | 17.12 | 17.25 | 17.25 | 1.00% | 417,800 |
| Aug 9, 2024 | 17.36 | 17.39 | 16.91 | 17.08 | 17.08 | -1.50% | 681,903 |
| Aug 8, 2024 | 16.77 | 17.41 | 16.54 | 17.34 | 17.34 | 5.28% | 729,300 |
| Aug 7, 2024 | 16.95 | 17.21 | 16.41 | 16.47 | 16.47 | -1.02% | 741,900 |
| Aug 6, 2024 | 16.04 | 17.16 | 16.04 | 16.64 | 16.64 | 0.48% | 997,900 |
| Aug 2, 2024 | 17.82 | 17.82 | 16.36 | 16.56 | 16.56 | -9.41% | 1,755,200 |
| Aug 1, 2024 | 19.25 | 19.75 | 18.10 | 18.28 | 18.28 | -1.14% | 1,474,400 |
| Jul 31, 2024 | 18.75 | 18.93 | 18.45 | 18.49 | 18.49 | -0.54% | 1,081,900 |