Lightspeed Commerce Inc. (TSX:LSPD)
Canada
· Delayed Price · Currency is CAD 14.94
-0.37 (-2.42%)
Jun 20, 2025, 4:00 PM EDT
Lightspeed Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 15.35 | 15.49 | 14.90 | 14.94 | 14.94 | -2.42% | 909,800 |
| Jun 19, 2025 | 15.34 | 15.39 | 15.17 | 15.31 | 15.31 | -0.26% | 211,934 |
| Jun 18, 2025 | 15.40 | 15.56 | 15.31 | 15.35 | 15.35 | -0.13% | 221,210 |
| Jun 17, 2025 | 15.35 | 15.39 | 15.11 | 15.37 | 15.37 | -0.39% | 206,016 |
| Jun 16, 2025 | 15.03 | 15.51 | 14.84 | 15.43 | 15.43 | 3.98% | 479,700 |
| Jun 13, 2025 | 15.39 | 15.49 | 14.80 | 14.84 | 14.84 | -5.30% | 596,315 |
| Jun 12, 2025 | 16.30 | 16.43 | 15.66 | 15.67 | 15.67 | -4.97% | 1,066,800 |
| Jun 11, 2025 | 16.61 | 16.78 | 16.40 | 16.49 | 16.49 | -0.48% | 487,720 |
| Jun 10, 2025 | 16.00 | 16.64 | 15.97 | 16.57 | 16.57 | 3.82% | 556,944 |
| Jun 9, 2025 | 15.78 | 16.02 | 15.73 | 15.96 | 15.96 | 1.33% | 373,100 |
| Jun 6, 2025 | 15.66 | 15.90 | 15.58 | 15.75 | 15.75 | 1.68% | 357,800 |
| Jun 5, 2025 | 15.35 | 15.78 | 15.30 | 15.49 | 15.49 | 1.64% | 595,802 |
| Jun 4, 2025 | 15.12 | 15.37 | 15.08 | 15.24 | 15.24 | 0.73% | 614,812 |
| Jun 3, 2025 | 14.65 | 15.44 | 14.63 | 15.13 | 15.13 | 3.21% | 829,100 |
| Jun 2, 2025 | 14.31 | 14.67 | 14.03 | 14.66 | 14.66 | 2.16% | 571,527 |
| May 30, 2025 | 14.62 | 14.66 | 14.31 | 14.35 | 14.35 | -2.65% | 722,400 |
| May 29, 2025 | 14.81 | 14.89 | 14.60 | 14.74 | 14.74 | 0.89% | 939,139 |
| May 28, 2025 | 15.01 | 15.04 | 14.55 | 14.61 | 14.61 | -2.86% | 613,800 |
| May 27, 2025 | 14.56 | 15.05 | 14.37 | 15.04 | 15.04 | 3.72% | 745,900 |
| May 26, 2025 | 14.52 | 14.60 | 14.30 | 14.50 | 14.50 | 0.14% | 273,917 |
| May 23, 2025 | 13.36 | 14.68 | 13.36 | 14.48 | 14.48 | 5.39% | 826,200 |
| May 22, 2025 | 14.39 | 14.45 | 13.48 | 13.74 | 13.74 | -7.97% | 1,540,707 |
| May 21, 2025 | 15.02 | 15.35 | 14.84 | 14.93 | 14.93 | -2.03% | 748,436 |
| May 20, 2025 | 15.05 | 15.33 | 15.00 | 15.24 | 15.24 | 0.59% | 353,400 |
| May 16, 2025 | 14.89 | 15.17 | 14.86 | 15.15 | 15.15 | 1.81% | 313,347 |
| May 15, 2025 | 15.01 | 15.09 | 14.72 | 14.88 | 14.88 | -1.85% | 465,304 |
| May 14, 2025 | 15.06 | 15.18 | 14.84 | 15.16 | 15.16 | 0.93% | 578,432 |
| May 13, 2025 | 14.61 | 15.09 | 14.61 | 15.02 | 15.02 | 2.32% | 479,400 |
| May 12, 2025 | 14.37 | 14.69 | 14.26 | 14.68 | 14.68 | 6.38% | 643,841 |
| May 9, 2025 | 14.03 | 14.14 | 13.74 | 13.80 | 13.80 | -1.29% | 772,633 |
| May 8, 2025 | 13.61 | 14.03 | 13.51 | 13.98 | 13.98 | 3.63% | 467,705 |
| May 7, 2025 | 13.43 | 13.53 | 13.27 | 13.49 | 13.49 | 0.75% | 265,515 |
| May 6, 2025 | 13.20 | 13.46 | 13.13 | 13.39 | 13.39 | 0.30% | 384,700 |
| May 5, 2025 | 13.25 | 13.57 | 13.21 | 13.35 | 13.35 | -0.37% | 192,706 |
| May 2, 2025 | 13.57 | 13.64 | 13.36 | 13.40 | 13.40 | -0.37% | 359,600 |
| May 1, 2025 | 13.80 | 13.80 | 13.31 | 13.45 | 13.45 | -0.30% | 384,993 |
| Apr 30, 2025 | 13.69 | 13.69 | 13.36 | 13.49 | 13.49 | -2.60% | 588,500 |
| Apr 29, 2025 | 14.05 | 14.18 | 13.82 | 13.85 | 13.85 | -1.63% | 297,836 |
| Apr 28, 2025 | 14.18 | 14.39 | 13.89 | 14.08 | 14.08 | -0.91% | 505,900 |
| Apr 25, 2025 | 14.04 | 14.40 | 14.02 | 14.21 | 14.21 | 1.28% | 610,100 |
| Apr 24, 2025 | 13.74 | 14.19 | 13.74 | 14.03 | 14.03 | 2.41% | 737,622 |
| Apr 23, 2025 | 13.71 | 14.02 | 13.61 | 13.70 | 13.70 | 3.40% | 718,436 |
| Apr 22, 2025 | 12.96 | 13.40 | 12.96 | 13.25 | 13.25 | 3.92% | 537,149 |
| Apr 21, 2025 | 12.71 | 12.82 | 12.61 | 12.75 | 12.75 | -0.93% | 592,600 |
| Apr 17, 2025 | 12.81 | 13.03 | 12.73 | 12.87 | 12.87 | 1.10% | 527,443 |
| Apr 16, 2025 | 12.46 | 13.08 | 12.46 | 12.73 | 12.73 | 1.35% | 629,749 |
| Apr 15, 2025 | 12.68 | 12.96 | 12.42 | 12.56 | 12.56 | -0.87% | 1,577,800 |
| Apr 14, 2025 | 12.59 | 12.92 | 12.52 | 12.67 | 12.67 | -0.24% | 619,900 |
| Apr 11, 2025 | 12.31 | 12.91 | 12.31 | 12.70 | 12.70 | 3.00% | 601,427 |
| Apr 10, 2025 | 12.66 | 12.85 | 12.11 | 12.33 | 12.33 | -5.15% | 664,400 |