Skip to main content
logo
Lightspeed Commerce Inc. (TSX:LSPD)
Canada flag Canada · Delayed Price · Currency is CAD
12.65
-0.11 (-0.86%)
At close: Feb 6, 2026

Lightspeed Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202612.8613.1812.6412.6512.65-0.86%1,594,305
Feb 5, 202614.2214.2312.6312.7612.76-7.33%3,053,550
Feb 4, 202613.4413.8813.0313.7713.772.46%1,149,241
Feb 3, 202614.6514.6713.3313.4413.44-7.69%1,385,704
Feb 2, 202614.5315.0214.5214.5614.56-0.95%821,083
Jan 30, 202614.7914.8614.5714.7014.70-1.61%647,144
Jan 29, 202615.5115.5314.6114.9414.94-3.92%1,026,988
Jan 28, 202615.9116.0315.5115.5515.55-1.71%557,312
Jan 27, 202615.9115.9915.3715.8215.820.51%618,962
Jan 26, 202615.7915.8415.5615.7415.74-0.13%302,440
Jan 23, 202615.6515.8915.5415.7615.760.57%277,672
Jan 22, 202615.5015.9515.5015.6715.672.55%561,854
Jan 21, 202615.4515.4814.9515.2815.280.33%929,660
Jan 20, 202615.9116.0315.2215.2315.23-4.93%1,083,553
Jan 19, 202616.1916.2516.0016.0216.02-1.35%264,325
Jan 16, 202616.3716.3715.9616.2416.24-0.61%905,133
Jan 15, 202616.3016.6816.2016.3416.341.11%867,565
Jan 14, 202616.4916.5315.8016.1616.16-2.24%1,164,755
Jan 13, 202616.9216.9316.4916.5316.53-2.54%884,496
Jan 12, 202616.8217.3216.7216.9616.96-0.12%518,657
Jan 9, 202617.1417.4516.7716.9816.98-0.12%401,619
Jan 8, 202616.7217.0316.5817.0017.001.25%609,158
Jan 7, 202616.8117.2916.7616.7916.79-0.06%935,094
Jan 6, 202616.6716.8316.3216.8016.801.14%470,000
Jan 5, 202616.2417.0216.2416.6116.612.91%787,718
Jan 2, 202616.7916.9015.9116.1416.14-2.54%1,020,632
Dec 31, 202516.6116.6916.5316.5616.56-0.72%539,183
Dec 30, 202516.6916.9016.6316.6816.68-0.48%409,600
Dec 29, 202516.6116.8616.5616.7616.760.30%484,640
Dec 24, 202516.7516.8316.5116.7116.71-0.54%229,266
Dec 23, 202516.8216.9616.7016.8016.80-0.83%358,437
Dec 22, 202516.6316.9716.5016.9416.942.23%411,261
Dec 19, 202516.7016.7516.3416.5716.57-0.06%469,438
Dec 18, 202516.4917.2016.4916.5816.582.03%375,897
Dec 17, 202516.4416.7016.0716.2516.25-0.91%476,506
Dec 16, 202515.9016.4515.9016.4016.401.99%322,084
Dec 15, 202516.6816.7816.0316.0816.08-3.77%636,581
Dec 12, 202517.0117.0116.4816.7116.71-1.94%513,126
Dec 11, 202517.0217.4616.9217.0417.04-1.22%491,320
Dec 10, 202516.0517.4015.9917.2517.256.88%780,208
Dec 9, 202515.8816.4015.7916.1416.140.94%480,516
Dec 8, 202516.1316.3515.7715.9915.99-0.31%606,885
Dec 5, 202515.8816.3115.8316.0416.041.13%763,324
Dec 4, 202515.8715.9515.6415.8615.860.19%477,505
Dec 3, 202515.6415.8515.5015.8315.831.21%445,445
Dec 2, 202515.8315.9115.6315.6415.64-0.57%348,096
Dec 1, 202515.4116.0215.2715.7315.730.13%512,006
Nov 28, 202515.7415.7915.5515.7115.710.13%352,243
Nov 27, 202515.6515.7115.6215.6915.690.45%131,760
Nov 26, 202515.6815.7615.4715.6215.62-0.32%519,320