Skip to main content
logo
Lightspeed Commerce Inc. (TSX:LSPD)
Canada flag Canada · Delayed Price · Currency is CAD
17.12
+0.27 (1.60%)
Aug 28, 2025, 4:00 PM EDT

Lightspeed Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202516.8917.1016.8317.0617.061.22%303,737
Aug 27, 202516.7416.8916.7016.8516.850.36%256,300
Aug 26, 202516.8016.9116.5916.7916.79-710,200
Aug 25, 202516.7416.8516.6516.7916.79-0.83%304,031
Aug 22, 202516.4017.0016.2716.9316.933.93%671,700
Aug 21, 202516.1016.3015.9416.2916.292.00%391,900
Aug 20, 202516.6616.6715.9215.9715.97-4.54%578,200
Aug 19, 202517.0417.1316.6916.7316.73-1.88%245,726
Aug 18, 202517.0117.1516.9317.0517.05-0.29%192,841
Aug 15, 202517.0617.1716.7417.1017.101.48%425,511
Aug 14, 202516.8617.0716.6316.8516.85-0.94%351,100
Aug 13, 202516.7717.0516.5217.0117.012.47%347,906
Aug 12, 202516.5016.7516.5016.6016.600.42%348,513
Aug 11, 202516.5316.9316.4716.5316.53-0.36%357,600
Aug 8, 202516.8316.9216.4916.5916.59-2.12%489,189
Aug 7, 202517.3117.4216.6516.9516.95-1.63%404,700
Aug 6, 202517.2917.4017.0117.2317.230.35%340,423
Aug 5, 202517.2317.2816.7217.1717.171.18%520,400
Aug 1, 202516.8917.1216.3616.9716.97-1.74%802,300
Jul 31, 202519.5119.8917.1617.2717.27-5.11%1,254,901
Jul 30, 202518.4218.5618.0218.2018.20-0.82%419,235
Jul 29, 202519.1919.1918.1218.3518.35-3.32%471,800
Jul 28, 202518.8619.1818.7718.9818.981.17%515,917
Jul 25, 202517.9018.8617.9018.7618.764.75%518,500
Jul 24, 202517.8117.9417.7017.9117.91-403,800
Jul 23, 202518.0018.0617.6417.9117.91-0.06%328,200
Jul 22, 202517.5718.1517.3817.9217.921.19%508,800
Jul 21, 202517.2717.7117.1317.7117.712.79%1,099,700
Jul 18, 202517.0717.3117.0417.2317.231.53%334,219
Jul 17, 202516.8917.2716.8816.9716.970.95%346,528
Jul 16, 202516.3016.8316.1316.8116.813.45%375,400
Jul 15, 202516.0016.5316.0016.2516.251.82%438,700
Jul 14, 202515.6215.9915.5915.9615.961.66%222,500
Jul 11, 202515.8516.0015.6815.7015.70-2.06%274,410
Jul 10, 202516.3016.3115.7016.0316.03-1.35%534,207
Jul 9, 202516.1216.2615.9216.2516.250.68%322,306
Jul 8, 202515.8616.3115.8616.1416.141.51%332,100
Jul 7, 202515.7816.0715.7115.9015.900.19%395,946
Jul 4, 202515.9315.9815.7915.8715.87-1.00%293,649
Jul 3, 202515.8716.0515.8516.0316.031.20%382,552
Jul 2, 202515.7615.9215.6015.8415.84-0.88%278,400
Jun 30, 202515.8816.1015.7915.9815.981.46%445,900
Jun 27, 202515.9316.0115.5115.7515.75-0.69%797,007
Jun 26, 202515.5715.8615.2615.8615.861.80%473,500
Jun 25, 202516.3616.3615.5615.5815.58-3.59%457,400
Jun 24, 202515.3416.2915.3416.1616.167.02%652,500
Jun 23, 202514.9415.2114.7815.1015.101.07%528,000
Jun 20, 202515.3515.4914.9014.9414.94-2.42%909,800
Jun 19, 202515.3415.3915.1715.3115.31-0.26%211,934
Jun 18, 202515.4015.5615.3115.3515.35-0.13%221,210