Lightspeed Commerce Inc. (TSX:LSPD)
Canada · Delayed Price · Currency is CAD 17.41
+0.41 (2.41%)
Sep 17, 2025, 4:00 PM EDT
Lightspeed Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 17.07 | 17.95 | 17.07 | 17.41 | 17.41 | 2.41% | 618,550 |
| Sep 16, 2025 | 16.84 | 17.05 | 16.69 | 17.00 | 17.00 | 0.77% | 366,500 |
| Sep 15, 2025 | 16.37 | 16.95 | 16.28 | 16.87 | 16.87 | 2.74% | 558,700 |
| Sep 12, 2025 | 16.33 | 16.46 | 16.22 | 16.42 | 16.42 | 0.67% | 299,500 |
| Sep 11, 2025 | 16.21 | 16.48 | 16.18 | 16.31 | 16.31 | 0.80% | 563,533 |
| Sep 10, 2025 | 16.79 | 16.84 | 16.17 | 16.18 | 16.18 | -3.69% | 684,427 |
| Sep 9, 2025 | 16.73 | 16.90 | 16.53 | 16.80 | 16.80 | 0.42% | 441,000 |
| Sep 8, 2025 | 16.80 | 16.85 | 16.18 | 16.73 | 16.73 | -0.65% | 545,311 |
| Sep 5, 2025 | 16.58 | 16.85 | 16.40 | 16.84 | 16.84 | 2.81% | 472,000 |
| Sep 4, 2025 | 16.62 | 16.64 | 16.18 | 16.38 | 16.38 | -1.80% | 502,923 |
| Sep 3, 2025 | 16.48 | 16.72 | 16.29 | 16.68 | 16.68 | 0.91% | 299,500 |
| Sep 2, 2025 | 16.61 | 16.72 | 16.38 | 16.53 | 16.53 | -2.65% | 532,080 |
| Aug 29, 2025 | 17.07 | 17.18 | 16.97 | 16.98 | 16.98 | -0.82% | 306,736 |
| Aug 28, 2025 | 16.89 | 17.15 | 16.83 | 17.12 | 17.12 | 1.60% | 553,322 |
| Aug 27, 2025 | 16.74 | 16.89 | 16.70 | 16.85 | 16.85 | 0.36% | 256,300 |
| Aug 26, 2025 | 16.80 | 16.91 | 16.59 | 16.79 | 16.79 | - | 710,200 |
| Aug 25, 2025 | 16.74 | 16.85 | 16.65 | 16.79 | 16.79 | -0.83% | 304,031 |
| Aug 22, 2025 | 16.40 | 17.00 | 16.27 | 16.93 | 16.93 | 3.93% | 671,700 |
| Aug 21, 2025 | 16.10 | 16.30 | 15.94 | 16.29 | 16.29 | 2.00% | 391,900 |
| Aug 20, 2025 | 16.66 | 16.67 | 15.92 | 15.97 | 15.97 | -4.54% | 578,200 |
| Aug 19, 2025 | 17.04 | 17.13 | 16.69 | 16.73 | 16.73 | -1.88% | 245,726 |
| Aug 18, 2025 | 17.01 | 17.15 | 16.93 | 17.05 | 17.05 | -0.29% | 192,841 |
| Aug 15, 2025 | 17.06 | 17.17 | 16.74 | 17.10 | 17.10 | 1.48% | 425,511 |
| Aug 14, 2025 | 16.86 | 17.07 | 16.63 | 16.85 | 16.85 | -0.94% | 351,100 |
| Aug 13, 2025 | 16.77 | 17.05 | 16.52 | 17.01 | 17.01 | 2.47% | 347,906 |
| Aug 12, 2025 | 16.50 | 16.75 | 16.50 | 16.60 | 16.60 | 0.42% | 348,513 |
| Aug 11, 2025 | 16.53 | 16.93 | 16.47 | 16.53 | 16.53 | -0.36% | 357,600 |
| Aug 8, 2025 | 16.83 | 16.92 | 16.49 | 16.59 | 16.59 | -2.12% | 489,189 |
| Aug 7, 2025 | 17.31 | 17.42 | 16.65 | 16.95 | 16.95 | -1.63% | 404,700 |
| Aug 6, 2025 | 17.29 | 17.40 | 17.01 | 17.23 | 17.23 | 0.35% | 340,423 |
| Aug 5, 2025 | 17.23 | 17.28 | 16.72 | 17.17 | 17.17 | 1.18% | 520,400 |
| 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 |