Lightspeed Commerce Inc. (TSX:LSPD)
Canada flag Canada · Delayed Price · Currency is CAD
14.35
-0.39 (-2.65%)
May 30, 2025, 4:00 PM EDT

Lightspeed Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202514.6214.6614.3114.3514.35-2.65%722,400
May 29, 202514.8114.8914.6014.7414.740.89%939,139
May 28, 202515.0115.0414.5514.6114.61-2.86%613,800
May 27, 202514.5615.0514.3715.0415.043.72%745,900
May 26, 202514.5214.6014.3014.5014.500.14%273,917
May 23, 202513.3614.6813.3614.4814.485.39%826,200
May 22, 202514.3914.4513.4813.7413.74-7.97%1,540,707
May 21, 202515.0215.3514.8414.9314.93-2.03%748,436
May 20, 202515.0515.3315.0015.2415.240.59%353,400
May 16, 202514.8915.1714.8615.1515.151.81%313,347
May 15, 202515.0115.0914.7214.8814.88-1.85%465,304
May 14, 202515.0615.1814.8415.1615.160.93%578,432
May 13, 202514.6115.0914.6115.0215.022.32%479,400
May 12, 202514.3714.6914.2614.6814.686.38%643,841
May 9, 202514.0314.1413.7413.8013.80-1.29%772,633
May 8, 202513.6114.0313.5113.9813.983.63%467,705
May 7, 202513.4313.5313.2713.4913.490.75%265,515
May 6, 202513.2013.4613.1313.3913.390.30%384,700
May 5, 202513.2513.5713.2113.3513.35-0.37%192,706
May 2, 202513.5713.6413.3613.4013.40-0.37%359,600
May 1, 202513.8013.8013.3113.4513.45-0.30%384,993
Apr 30, 202513.6913.6913.3613.4913.49-2.60%588,500
Apr 29, 202514.0514.1813.8213.8513.85-1.63%297,836
Apr 28, 202514.1814.3913.8914.0814.08-0.91%505,900
Apr 25, 202514.0414.4014.0214.2114.211.28%610,100
Apr 24, 202513.7414.1913.7414.0314.032.41%737,622
Apr 23, 202513.7114.0213.6113.7013.703.40%718,436
Apr 22, 202512.9613.4012.9613.2513.253.92%537,149
Apr 21, 202512.7112.8212.6112.7512.75-0.93%592,600
Apr 17, 202512.8113.0312.7312.8712.871.10%527,443
Apr 16, 202512.4613.0812.4612.7312.731.35%629,749
Apr 15, 202512.6812.9612.4212.5612.56-0.87%1,577,800
Apr 14, 202512.5912.9212.5212.6712.67-0.24%619,900
Apr 11, 202512.3112.9112.3112.7012.703.00%601,427
Apr 10, 202512.6612.8512.1112.3312.33-5.15%664,400
Apr 9, 202511.3213.2511.3213.0013.0013.34%1,182,500
Apr 8, 202512.0012.3511.2911.4711.471.15%1,386,900
Apr 7, 202510.5511.6510.5011.3411.341.43%1,309,100
Apr 4, 202511.2611.4210.5811.1811.18-3.29%1,181,500
Apr 3, 202512.2912.3711.5411.5611.56-10.94%795,600
Apr 2, 202512.6113.0612.5512.9812.981.64%443,940
Apr 1, 202512.7712.8412.2912.7712.771.43%590,400
Mar 31, 202512.8412.9212.5412.5912.59-3.23%717,800
Mar 28, 202513.2113.3712.8713.0113.01-2.91%782,946
Mar 27, 202513.7913.8413.2313.4013.40-5.50%1,051,600
Mar 26, 202514.5014.7714.1614.1814.18-1.73%529,700
Mar 25, 202514.2314.4514.1314.4314.431.12%773,800
Mar 24, 202515.3815.5114.1814.2714.27-6.24%1,623,000
Mar 21, 202515.0415.2414.8715.2215.220.53%350,449
Mar 20, 202514.8415.4014.8415.1415.140.87%341,900