Lightspeed Commerce Inc. (TSX:LSPD)
Canada · Delayed Price · Currency is CAD 17.17
+0.20 (1.18%)
Aug 5, 2025, 4:00 PM EDT
Lightspeed Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 17.23 | 17.28 | 16.72 | 17.17 | 17.17 | 1.18% | 520,363 |
| Aug 1, 2025 | 16.89 | 17.12 | 16.36 | 16.97 | 16.97 | -1.74% | 802,300 |
| Jul 31, 2025 | 19.51 | 19.89 | 17.16 | 17.27 | 17.27 | -5.11% | 1,254,901 |
| Jul 30, 2025 | 18.42 | 18.56 | 18.02 | 18.20 | 18.20 | -0.82% | 419,235 |
| Jul 29, 2025 | 19.19 | 19.19 | 18.12 | 18.35 | 18.35 | -3.32% | 471,800 |
| Jul 28, 2025 | 18.86 | 19.18 | 18.77 | 18.98 | 18.98 | 1.17% | 515,917 |
| Jul 25, 2025 | 17.90 | 18.86 | 17.90 | 18.76 | 18.76 | 4.75% | 518,500 |
| Jul 24, 2025 | 17.81 | 17.94 | 17.70 | 17.91 | 17.91 | - | 403,800 |
| Jul 23, 2025 | 18.00 | 18.06 | 17.64 | 17.91 | 17.91 | -0.06% | 328,200 |
| Jul 22, 2025 | 17.57 | 18.15 | 17.38 | 17.92 | 17.92 | 1.19% | 508,800 |
| Jul 21, 2025 | 17.27 | 17.71 | 17.13 | 17.71 | 17.71 | 2.79% | 1,099,700 |
| Jul 18, 2025 | 17.07 | 17.31 | 17.04 | 17.23 | 17.23 | 1.53% | 334,219 |
| Jul 17, 2025 | 16.89 | 17.27 | 16.88 | 16.97 | 16.97 | 0.95% | 346,528 |
| Jul 16, 2025 | 16.30 | 16.83 | 16.13 | 16.81 | 16.81 | 3.45% | 375,400 |
| Jul 15, 2025 | 16.00 | 16.53 | 16.00 | 16.25 | 16.25 | 1.82% | 438,700 |
| Jul 14, 2025 | 15.62 | 15.99 | 15.59 | 15.96 | 15.96 | 1.66% | 222,500 |
| Jul 11, 2025 | 15.85 | 16.00 | 15.68 | 15.70 | 15.70 | -2.06% | 274,410 |
| Jul 10, 2025 | 16.30 | 16.31 | 15.70 | 16.03 | 16.03 | -1.35% | 534,207 |
| Jul 9, 2025 | 16.12 | 16.26 | 15.92 | 16.25 | 16.25 | 0.68% | 322,306 |
| Jul 8, 2025 | 15.86 | 16.31 | 15.86 | 16.14 | 16.14 | 1.51% | 332,100 |
| Jul 7, 2025 | 15.78 | 16.07 | 15.71 | 15.90 | 15.90 | 0.19% | 395,946 |
| Jul 4, 2025 | 15.93 | 15.98 | 15.79 | 15.87 | 15.87 | -1.00% | 293,649 |
| Jul 3, 2025 | 15.87 | 16.05 | 15.85 | 16.03 | 16.03 | 1.20% | 382,552 |
| Jul 2, 2025 | 15.76 | 15.92 | 15.60 | 15.84 | 15.84 | -0.88% | 278,400 |
| Jun 30, 2025 | 15.88 | 16.10 | 15.79 | 15.98 | 15.98 | 1.46% | 445,900 |
| Jun 27, 2025 | 15.93 | 16.01 | 15.51 | 15.75 | 15.75 | -0.69% | 797,007 |
| Jun 26, 2025 | 15.57 | 15.86 | 15.26 | 15.86 | 15.86 | 1.80% | 473,500 |
| Jun 25, 2025 | 16.36 | 16.36 | 15.56 | 15.58 | 15.58 | -3.59% | 457,400 |
| Jun 24, 2025 | 15.34 | 16.29 | 15.34 | 16.16 | 16.16 | 7.02% | 652,500 |
| Jun 23, 2025 | 14.94 | 15.21 | 14.78 | 15.10 | 15.10 | 1.07% | 528,000 |
| 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 |