Advertisement
U.S. Markets closed

Lightspeed Commerce Inc. (LSPD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
21.78+0.10 (+0.46%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202421.7321.9621.6821.7821.78252,900
Oct 17, 202422.0122.0721.6621.6821.68314,900
Oct 16, 202421.9022.1521.7421.9321.93327,000
Oct 15, 202421.7621.8621.5121.8521.85402,300
Oct 11, 202421.8722.1521.8421.8721.87296,500
Oct 10, 202421.7621.9721.7121.9021.90234,200
Oct 09, 202421.8122.0021.6521.9221.92370,400
Oct 08, 202421.5622.0521.5621.8421.84477,500
Oct 07, 202421.7222.3521.5021.6121.61500,900
Oct 04, 202422.0422.2021.7321.8621.86349,800
Oct 03, 202421.8622.1521.6321.8021.80480,100
Oct 02, 202422.0522.4521.8422.0022.00334,000
Oct 01, 202422.0822.2321.5122.1822.18456,600
Sep 30, 202422.4422.6822.0222.3022.30511,300
Sep 27, 202422.2922.7622.0722.5922.59992,600
Sep 26, 202421.6422.6521.3022.1122.111,898,300
Sep 25, 202418.6221.9718.5621.1521.151,934,300
Sep 24, 202418.5118.7118.3218.6718.67277,100
Sep 23, 202418.7318.7318.4318.4618.46918,900
Sep 20, 202418.9019.0018.5818.7418.74487,300
Sep 19, 202418.5019.0218.4318.9818.98958,200
Sep 18, 202417.9218.4417.8818.1718.17487,100
Sep 17, 202417.8818.1717.6817.8817.88659,300
Sep 16, 202417.0917.4616.9617.4617.46369,200
Sep 13, 202417.1917.4917.1217.1617.16401,100
Sep 12, 202417.0717.3117.0017.1417.14355,700
Sep 11, 202416.6617.1916.3917.1217.12419,400
Sep 10, 202416.7116.7516.1116.7116.71415,500
Sep 09, 202416.4416.8616.4316.6616.66775,400
Sep 06, 202417.1017.2616.1216.3416.34706,100
Sep 05, 202417.1017.4316.9717.0217.02397,200
Sep 04, 202417.2017.5716.9717.1117.11556,700
Sep 03, 202417.2017.6717.2017.5017.50432,500
Aug 30, 202417.3117.4317.1617.3817.38276,700
Aug 29, 202417.0517.3717.0517.1817.18274,400
Aug 28, 202417.4717.5716.8916.9416.94928,700
Aug 27, 202417.6717.7317.4817.6017.60292,400
Aug 26, 202417.7417.9917.6417.8617.86287,200
Aug 23, 202417.9718.1317.8217.8617.86423,600
Aug 22, 202418.1518.1617.7517.8617.86317,400
Aug 21, 202418.0118.1417.8818.0718.07409,000
Aug 20, 202418.3718.5318.0418.0718.07405,600
Aug 19, 202418.2618.5618.2118.5318.53287,900
Aug 16, 202418.0918.3718.0618.2818.28325,700
Aug 15, 202417.9718.3817.9218.3118.31467,000
Aug 14, 202417.7218.0017.5917.7917.79433,400
Aug 13, 202417.3618.0617.3117.8017.80503,600
Aug 12, 202417.1817.5017.1217.2517.25417,800
Aug 09, 202417.3617.3916.9117.0817.08681,900
Aug 08, 202416.7717.4116.5417.3417.34729,300
Aug 07, 202416.9517.2116.4116.4716.47741,900
Aug 06, 202416.0417.1616.0416.6416.64997,900
Aug 02, 202417.8217.8216.3616.5616.561,755,200
Aug 01, 202419.2519.7518.1018.2818.281,474,400
Jul 31, 202418.7518.9318.4518.4918.491,081,900
Jul 30, 202418.6118.8718.2818.5918.59635,400
Jul 29, 202418.5118.7418.2218.6618.66460,500
Jul 26, 202418.3118.5018.2118.4418.44374,300
Jul 25, 202418.2018.4617.8618.0518.05365,600
Jul 24, 202418.7818.8217.9718.1318.13752,300
Jul 23, 202418.9419.3018.8818.9318.93372,700
Jul 22, 202418.8319.0318.5818.9918.99330,800
Jul 19, 202418.5218.7118.3718.6318.63308,200
Jul 18, 202419.1319.3418.5218.5518.55621,700
Jul 17, 202419.1719.5018.9619.0919.09463,800
Jul 16, 202419.1919.8319.0819.4919.49648,800
Jul 15, 202418.9919.0918.7719.0619.06328,700
Jul 12, 202418.7118.9718.5718.9218.92737,200
Jul 11, 202418.4418.9418.3818.6918.69510,600
Jul 10, 202418.8518.9818.2318.3018.30607,500
Jul 09, 202418.9219.0818.6518.8018.80380,500
Jul 08, 202418.5719.0418.4918.9518.95481,500
Jul 05, 202418.6918.8318.5918.5918.59414,000
Jul 04, 202418.6118.8418.5618.8418.84199,400
Jul 03, 202418.7318.8218.5118.6118.61357,400
Jul 02, 202418.8719.0018.5118.7918.79315,100
Jun 28, 202418.9018.9518.6018.7018.70218,100
Jun 27, 202418.4918.8818.4018.8318.83482,000
Jun 26, 202418.8818.9018.4018.4918.49380,900
Jun 25, 202418.7818.8018.5418.7818.78222,100
Jun 24, 202418.7318.9818.7018.7518.75505,900
Jun 21, 202418.1118.8218.0618.8118.81545,200
Jun 20, 202418.6118.7017.9618.2418.24723,500
Jun 19, 202418.6618.9518.6618.7518.75141,200
Jun 18, 202419.7519.7618.6618.6718.67992,600
Jun 17, 202419.9820.2619.3219.7519.75768,900
Jun 14, 202420.3420.5820.1220.1720.17504,900
Jun 13, 202420.8721.0820.3820.4120.41365,900
Jun 12, 202420.9121.1020.8320.9120.91494,300
Jun 11, 202420.5520.9020.2720.6520.65433,800
Jun 10, 202420.1520.9720.1520.7620.76474,800
Jun 07, 202419.9920.3619.9120.2720.27431,200
Jun 06, 202420.2520.5120.0420.1320.13777,900
Jun 05, 202420.0320.7019.8720.4020.40682,500
Jun 04, 202419.9320.0819.8319.9219.92331,900
Jun 03, 202419.8520.1019.7619.9519.95618,400
May 31, 202420.4120.5319.5319.7619.761,018,400
May 30, 202420.9820.9920.2320.4020.40622,100
May 29, 202420.5221.4020.4720.9920.99524,800
May 28, 202420.7720.8720.5620.8420.84587,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...