Skip to main content
logo
Lightspeed Commerce Inc. (TSX:LSPD)
Canada flag Canada · Delayed Price · Currency is CAD
12.31
-0.58 (-4.50%)
At close: Feb 27, 2026

Lightspeed Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202612.6012.6612.2512.3112.31-4.50%1,465,158
Feb 26, 202612.6212.9812.6112.8912.892.55%629,978
Feb 25, 202612.4312.6412.3212.5712.571.95%1,000,652
Feb 24, 202612.1512.4312.0612.3312.331.07%1,126,693
Feb 23, 202612.7412.7412.1712.2012.20-4.76%586,238
Feb 20, 202612.8013.2312.8012.8112.81-979,106
Feb 19, 202612.6912.8312.5512.8112.810.55%411,446
Feb 18, 202612.4112.8612.3012.7412.742.66%838,045
Feb 17, 202612.1812.4412.0312.4112.411.31%597,074
Feb 13, 202611.9812.5211.8112.2512.252.34%1,044,240
Feb 12, 202612.0812.1311.4511.9711.97-0.83%1,607,731
Feb 11, 202612.7412.7411.8412.0712.07-3.67%1,303,839
Feb 10, 202612.4212.8012.3712.5312.531.21%1,078,866
Feb 9, 202612.5112.6312.2512.3812.38-2.13%1,353,319
Feb 6, 202612.8613.1812.6412.6512.65-0.86%1,594,305
Feb 5, 202614.2214.2312.6312.7612.76-7.33%3,053,550
Feb 4, 202613.4413.8813.0313.7713.772.46%1,149,241
Feb 3, 202614.6514.6713.3313.4413.44-7.69%1,385,704
Feb 2, 202614.5315.0214.5214.5614.56-0.95%821,083
Jan 30, 202614.7914.8614.5714.7014.70-1.61%647,144
Jan 29, 202615.5115.5314.6114.9414.94-3.92%1,026,988
Jan 28, 202615.9116.0315.5115.5515.55-1.71%557,312
Jan 27, 202615.9115.9915.3715.8215.820.51%618,962
Jan 26, 202615.7915.8415.5615.7415.74-0.13%302,440
Jan 23, 202615.6515.8915.5415.7615.760.57%277,672
Jan 22, 202615.5015.9515.5015.6715.672.55%561,854
Jan 21, 202615.4515.4814.9515.2815.280.33%929,660
Jan 20, 202615.9116.0315.2215.2315.23-4.93%1,083,553
Jan 19, 202616.1916.2516.0016.0216.02-1.35%264,325
Jan 16, 202616.3716.3715.9616.2416.24-0.61%905,133
Jan 15, 202616.3016.6816.2016.3416.341.11%867,565
Jan 14, 202616.4916.5315.8016.1616.16-2.24%1,164,755
Jan 13, 202616.9216.9316.4916.5316.53-2.54%884,496
Jan 12, 202616.8217.3216.7216.9616.96-0.12%518,657
Jan 9, 202617.1417.4516.7716.9816.98-0.12%401,619
Jan 8, 202616.7217.0316.5817.0017.001.25%609,158
Jan 7, 202616.8117.2916.7616.7916.79-0.06%935,094
Jan 6, 202616.6716.8316.3216.8016.801.14%470,000
Jan 5, 202616.2417.0216.2416.6116.612.91%787,718
Jan 2, 202616.7916.9015.9116.1416.14-2.54%1,020,632
Dec 31, 202516.6116.6916.5316.5616.56-0.72%539,183
Dec 30, 202516.6916.9016.6316.6816.68-0.48%409,600
Dec 29, 202516.6116.8616.5616.7616.760.30%484,640
Dec 24, 202516.7516.8316.5116.7116.71-0.54%229,266
Dec 23, 202516.8216.9616.7016.8016.80-0.83%358,437
Dec 22, 202516.6316.9716.5016.9416.942.23%411,261
Dec 19, 202516.7016.7516.3416.5716.57-0.06%469,438
Dec 18, 202516.4917.2016.4916.5816.582.03%375,897
Dec 17, 202516.4416.7016.0716.2516.25-0.91%476,506
Dec 16, 202515.9016.4515.9016.4016.401.99%322,084