Skip to main content
Lightspeed Commerce Inc. (TSX: LSPD)
Canada flag Canada · Delayed Price · Currency is CAD
21.25
+0.23 (1.09%)
Jan 21, 2025, 3:59 PM EST

Lightspeed Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202521.0421.3720.7021.2521.251.09%363,071
Jan 20, 202521.1521.1920.9821.0221.02-0.52%273,108
Jan 17, 202521.7021.7721.1221.1321.13-1.81%330,310
Jan 16, 202521.1921.8121.1921.5221.521.27%350,000
Jan 15, 202521.6821.7521.1521.2521.250.33%296,033
Jan 14, 202521.0721.2220.8621.1821.181.63%417,600
Jan 13, 202520.9621.0820.5420.8420.84-2.48%459,048
Jan 10, 202521.1221.4120.7621.3721.37-2.91%461,633
Jan 9, 202522.1522.1621.9722.0122.01-0.63%122,400
Jan 8, 202522.4022.4221.8822.1522.15-1.03%471,630
Jan 7, 202523.3623.3622.3122.3822.38-3.58%614,336
Jan 6, 202523.0023.2822.7523.2123.212.11%504,332
Jan 3, 202522.8923.1822.4222.7322.730.35%319,718
Jan 2, 202522.1622.6821.9522.6522.653.33%530,800
Dec 31, 202421.9122.0521.7821.9221.920.05%235,000
Dec 30, 202422.0622.1821.8721.9121.91-2.71%263,500
Dec 27, 202423.1923.2022.2122.5222.52-0.31%266,500
Dec 24, 202422.7522.8222.4722.5922.59-1.14%202,000
Dec 23, 202423.0723.3622.7122.8522.85-1.00%494,835
Dec 20, 202422.0023.2021.9023.0823.084.01%770,600
Dec 19, 202422.8422.9122.0522.1922.19-1.16%597,017
Dec 18, 202423.5323.9122.4522.4522.45-4.91%456,744
Dec 17, 202422.8823.7122.8823.6123.612.25%498,936
Dec 16, 202422.7423.1522.4123.0923.09-0.09%480,117
Dec 13, 202423.3023.4222.8323.1123.11-1.66%522,828
Dec 12, 202423.4323.6823.0623.5023.50-0.30%503,933
Dec 11, 202424.0124.0123.3723.5723.57-1.01%361,642
Dec 10, 202424.1424.5023.7623.8123.81-1.77%348,200
Dec 9, 202424.3224.8224.1824.2424.24-1.02%274,000
Dec 6, 202424.1224.6324.1224.4924.492.13%417,611
Dec 5, 202423.9924.4923.9723.9823.98-1.19%365,900
Dec 4, 202424.5125.1924.2424.2724.27-0.65%490,135
Dec 3, 202423.7124.6523.5824.4324.431.41%518,629
Dec 2, 202425.8126.1324.0924.0924.09-8.23%1,216,400
Nov 29, 202425.8526.6025.8526.2526.251.20%518,600
Nov 28, 202426.1126.2525.8525.9425.94-1.48%230,249
Nov 27, 202425.5826.4125.5826.3326.332.61%672,200
Nov 26, 202424.6526.0524.6525.6625.662.64%700,000
Nov 25, 202424.9725.1024.4225.0025.000.81%1,021,600
Nov 22, 202424.6324.9224.5624.8024.800.32%287,100
Nov 21, 202424.5524.9124.3224.7224.720.45%484,400
Nov 20, 202424.5924.8524.4024.6124.61-0.20%276,736
Nov 19, 202424.3024.7624.3024.6624.660.28%314,700
Nov 18, 202424.3525.1824.3524.5924.590.99%649,248
Nov 15, 202424.4924.5024.0824.3524.35-1.62%690,146
Nov 14, 202425.7026.1024.7424.7524.75-3.85%591,500
Nov 13, 202425.5426.4025.5425.7425.740.39%777,200
Nov 12, 202424.6525.7824.6325.6425.643.76%1,180,227
Nov 11, 202423.7424.8023.7124.7124.714.09%783,913
Nov 8, 202423.6424.0223.1623.7423.741.02%1,005,000
Nov 7, 202423.4024.8523.1223.5023.507.01%2,257,043
Nov 6, 202421.8622.0921.5521.9621.962.19%1,035,800
Nov 5, 202421.2721.6421.0021.4921.492.28%593,900
Nov 4, 202420.6421.1120.5021.0121.011.16%1,046,944
Nov 1, 202421.1121.1120.6420.7720.77-1.33%497,777
Oct 31, 202420.7121.4220.4521.0521.050.67%1,031,000
Oct 30, 202420.6921.0720.6820.9120.910.48%557,134
Oct 29, 202420.6120.9320.5420.8120.810.29%282,049
Oct 28, 202420.7520.9920.6720.7520.750.92%301,940
Oct 25, 202420.9321.0620.5420.5620.56-1.49%319,201
Oct 24, 202421.1221.1320.7020.8720.87-0.38%380,215
Oct 23, 202421.2621.3620.6920.9520.95-1.87%551,340
Oct 22, 202421.7022.0021.2921.3521.35-2.20%630,300
Oct 21, 202421.7521.8421.3721.8321.830.23%317,700
Oct 18, 202421.7321.9621.6821.7821.780.46%252,936
Oct 17, 202422.0122.0721.6621.6821.68-1.14%314,900
Oct 16, 202421.9022.1521.7421.9321.930.37%327,000
Oct 15, 202421.7621.8621.5121.8521.85-0.09%402,300
Oct 11, 202421.8722.1521.8421.8721.87-0.14%296,503
Oct 10, 202421.7621.9721.7121.9021.90-0.09%234,200
Oct 9, 202421.8122.0021.6521.9221.920.37%370,419
Oct 8, 202421.5622.0521.5621.8421.841.06%477,500
Oct 7, 202421.7222.3521.5021.6121.61-1.14%500,900
Oct 4, 202422.0422.2021.7321.8621.860.28%349,804
Oct 3, 202421.8622.1521.6321.8021.80-0.91%480,100
Oct 2, 202422.0522.4521.8422.0022.00-0.81%334,000
Oct 1, 202422.0822.2321.5122.1822.18-0.54%456,600
Sep 30, 202422.4422.6822.0222.3022.30-1.28%511,300
Sep 27, 202422.2922.7622.0722.5922.592.17%992,620
Sep 26, 202421.6422.6521.3022.1122.114.54%1,898,320
Sep 25, 202418.6221.9718.5621.1521.1513.28%1,934,300
Sep 24, 202418.5118.7118.3218.6718.671.14%277,141
Sep 23, 202418.7318.7318.4318.4618.46-1.49%918,900
Sep 20, 202418.9019.0018.5818.7418.74-1.26%487,300
Sep 19, 202418.5019.0218.4318.9818.984.46%958,228
Sep 18, 202417.9218.4417.8818.1718.171.62%487,100
Sep 17, 202417.8818.1717.6817.8817.882.41%659,344
Sep 16, 202417.0917.4616.9617.4617.461.75%369,209
Sep 13, 202417.1917.4917.1217.1617.160.12%401,107
Sep 12, 202417.0717.3117.0017.1417.140.12%355,700
Sep 11, 202416.6617.1916.3917.1217.122.45%419,415
Sep 10, 202416.7116.7516.1116.7116.710.30%415,500
Sep 9, 202416.4416.8616.4316.6616.661.96%775,442
Sep 6, 202417.1017.2616.1216.3416.34-4.00%706,100
Sep 5, 202417.1017.4316.9717.0217.02-0.53%397,200
Sep 4, 202417.2017.5716.9717.1117.11-2.23%556,789
Sep 3, 202417.2017.6717.2017.5017.500.69%432,505
Aug 30, 202417.3117.4317.1617.3817.381.16%276,700
Aug 29, 202417.0517.3717.0517.1817.181.42%274,400
Aug 28, 202417.4717.5716.8916.9416.94-3.75%928,721