Skip to main content
logo
Lightspeed Commerce Inc. (TSX:LSPD)
Canada flag Canada · Delayed Price · Currency is CAD
17.57
-0.13 (-0.73%)
Oct 28, 2025, 4:00 PM EDT

Lightspeed Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202517.7917.8817.4817.5717.57-0.73%363,794
Oct 27, 202517.2617.7016.9917.7017.704.06%583,320
Oct 24, 202516.6217.1216.6017.0117.012.78%436,304
Oct 23, 202516.5516.6316.4316.5516.550.30%241,855
Oct 22, 202516.4716.6616.3416.5016.50-0.18%271,074
Oct 21, 202516.3516.5816.1316.5316.530.73%488,728
Oct 20, 202515.9216.5515.9216.4116.413.14%631,083
Oct 17, 202515.5015.9415.4815.9115.911.47%504,238
Oct 16, 202516.2316.3215.6715.6815.68-3.21%570,669
Oct 15, 202516.4716.4915.9916.2016.20-0.12%457,004
Oct 14, 202515.4516.3315.4316.2216.224.92%859,472
Oct 10, 202516.3816.6015.4215.4615.46-5.96%1,209,862
Oct 9, 202516.6216.7016.3516.4416.44-1.62%249,123
Oct 8, 202516.2616.7416.2116.7116.712.96%494,976
Oct 7, 202516.7916.9016.2316.2316.23-2.58%484,558
Oct 6, 202516.7416.8716.4016.6616.660.48%604,089
Oct 3, 202516.3616.7516.3616.5816.580.55%413,457
Oct 2, 202516.2416.5016.1416.4916.491.17%316,462
Oct 1, 202515.9216.4015.9216.3016.301.43%522,472
Sep 30, 202516.5916.6015.9216.0716.07-3.13%703,968
Sep 29, 202516.0516.6916.0516.5916.593.11%539,932
Sep 26, 202516.4216.6916.0916.0916.09-2.07%509,892
Sep 25, 202516.5716.5916.3116.4316.43-2.03%637,008
Sep 24, 202516.9217.0516.7416.7716.770.48%304,195
Sep 23, 202517.5117.5116.5716.6916.69-4.08%710,251
Sep 22, 202517.3117.4617.0817.4017.400.12%300,298
Sep 19, 202517.5217.7317.3517.3817.38-0.11%1,161,138
Sep 18, 202517.5617.6517.3017.4017.40-0.06%416,234
Sep 17, 202517.0717.9517.0717.4117.412.41%619,050
Sep 16, 202516.8417.0516.6917.0017.000.77%366,472
Sep 15, 202516.3716.9516.2816.8716.872.74%558,697
Sep 12, 202516.3316.4616.2216.4216.420.67%299,475
Sep 11, 202516.2116.4816.1816.3116.310.80%563,533
Sep 10, 202516.7916.8416.1716.1816.18-3.69%684,427
Sep 9, 202516.7316.9016.5316.8016.800.42%440,964
Sep 8, 202516.8016.8516.1816.7316.73-0.65%545,311
Sep 5, 202516.5816.8516.4016.8416.842.81%471,953
Sep 4, 202516.6216.6416.1816.3816.38-1.80%502,889
Sep 3, 202516.4816.7216.2916.6816.680.91%299,479
Sep 2, 202516.6116.7216.3816.5316.53-2.65%531,717
Aug 29, 202517.0717.1816.9716.9816.98-0.82%305,136
Aug 28, 202516.8917.1516.8317.1217.121.60%553,322
Aug 27, 202516.7416.8916.7016.8516.850.36%256,266
Aug 26, 202516.8016.9116.5916.7916.79-710,190
Aug 25, 202516.7416.8516.6516.7916.79-0.83%303,631
Aug 22, 202516.4017.0016.2716.9316.933.93%671,656
Aug 21, 202516.1016.3015.9416.2916.292.00%391,899
Aug 20, 202516.6616.6715.9215.9715.97-4.54%578,156
Aug 19, 202517.0417.1316.6916.7316.73-1.88%245,726
Aug 18, 202517.0117.1516.9317.0517.05-0.29%192,141