Toronto - Delayed Quote CAD

Lightspeed Commerce Inc. (LSPD.TO)

Compare
21.78 +0.10 (+0.46%)
At close: October 18 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 21.73 21.96 21.68 21.78 21.78 252,900
Oct 17, 2024 22.01 22.07 21.66 21.68 21.68 314,900
Oct 16, 2024 21.90 22.15 21.74 21.93 21.93 327,000
Oct 15, 2024 21.76 21.86 21.51 21.85 21.85 402,300
Oct 11, 2024 21.87 22.15 21.84 21.87 21.87 296,500
Oct 10, 2024 21.76 21.97 21.71 21.90 21.90 234,200
Oct 9, 2024 21.81 22.00 21.65 21.92 21.92 370,400
Oct 8, 2024 21.56 22.05 21.56 21.84 21.84 477,500
Oct 7, 2024 21.72 22.35 21.50 21.61 21.61 500,900
Oct 4, 2024 22.04 22.20 21.73 21.86 21.86 349,800
Oct 3, 2024 21.86 22.15 21.63 21.80 21.80 480,100
Oct 2, 2024 22.05 22.45 21.84 22.00 22.00 334,000
Oct 1, 2024 22.08 22.23 21.51 22.18 22.18 456,600
Sep 30, 2024 22.44 22.68 22.02 22.30 22.30 511,300
Sep 27, 2024 22.29 22.76 22.07 22.59 22.59 992,600
Sep 26, 2024 21.64 22.65 21.30 22.11 22.11 1,898,300
Sep 25, 2024 18.62 21.97 18.56 21.15 21.15 1,934,300
Sep 24, 2024 18.51 18.71 18.32 18.67 18.67 277,100
Sep 23, 2024 18.73 18.73 18.43 18.46 18.46 918,900
Sep 20, 2024 18.90 19.00 18.58 18.74 18.74 487,300
Sep 19, 2024 18.50 19.02 18.43 18.98 18.98 958,200
Sep 18, 2024 17.92 18.44 17.88 18.17 18.17 487,100
Sep 17, 2024 17.88 18.17 17.68 17.88 17.88 659,300
Sep 16, 2024 17.09 17.46 16.96 17.46 17.46 369,200
Sep 13, 2024 17.19 17.49 17.12 17.16 17.16 401,100
Sep 12, 2024 17.07 17.31 17.00 17.14 17.14 355,700
Sep 11, 2024 16.66 17.19 16.39 17.12 17.12 419,400
Sep 10, 2024 16.71 16.75 16.11 16.71 16.71 415,500
Sep 9, 2024 16.44 16.86 16.43 16.66 16.66 775,400
Sep 6, 2024 17.10 17.26 16.12 16.34 16.34 706,100
Sep 5, 2024 17.10 17.43 16.97 17.02 17.02 397,200
Sep 4, 2024 17.20 17.57 16.97 17.11 17.11 556,700
Sep 3, 2024 17.20 17.67 17.20 17.50 17.50 432,500
Aug 30, 2024 17.31 17.43 17.16 17.38 17.38 276,700
Aug 29, 2024 17.05 17.37 17.05 17.18 17.18 274,400
Aug 28, 2024 17.47 17.57 16.89 16.94 16.94 928,700
Aug 27, 2024 17.67 17.73 17.48 17.60 17.60 292,400
Aug 26, 2024 17.74 17.99 17.64 17.86 17.86 287,200
Aug 23, 2024 17.97 18.13 17.82 17.86 17.86 423,600
Aug 22, 2024 18.15 18.16 17.75 17.86 17.86 317,400
Aug 21, 2024 18.01 18.14 17.88 18.07 18.07 409,000
Aug 20, 2024 18.37 18.53 18.04 18.07 18.07 405,600
Aug 19, 2024 18.26 18.56 18.21 18.53 18.53 287,900
Aug 16, 2024 18.09 18.37 18.06 18.28 18.28 325,700
Aug 15, 2024 17.97 18.38 17.92 18.31 18.31 467,000
Aug 14, 2024 17.72 18.00 17.59 17.79 17.79 433,400
Aug 13, 2024 17.36 18.06 17.31 17.80 17.80 503,600
Aug 12, 2024 17.18 17.50 17.12 17.25 17.25 417,800
Aug 9, 2024 17.36 17.39 16.91 17.08 17.08 681,900
Aug 8, 2024 16.77 17.41 16.54 17.34 17.34 729,300
Aug 7, 2024 16.95 17.21 16.41 16.47 16.47 741,900
Aug 6, 2024 16.04 17.16 16.04 16.64 16.64 997,900
Aug 2, 2024 17.82 17.82 16.36 16.56 16.56 1,755,200
Aug 1, 2024 19.25 19.75 18.10 18.28 18.28 1,474,400
Jul 31, 2024 18.75 18.93 18.45 18.49 18.49 1,081,900
Jul 30, 2024 18.61 18.87 18.28 18.59 18.59 635,400
Jul 29, 2024 18.51 18.74 18.22 18.66 18.66 460,500
Jul 26, 2024 18.31 18.50 18.21 18.44 18.44 374,300
Jul 25, 2024 18.20 18.46 17.86 18.05 18.05 365,600
Jul 24, 2024 18.78 18.82 17.97 18.13 18.13 752,300
Jul 23, 2024 18.94 19.30 18.88 18.93 18.93 372,700
Jul 22, 2024 18.83 19.03 18.58 18.99 18.99 330,800
Jul 19, 2024 18.52 18.71 18.37 18.63 18.63 308,200
Jul 18, 2024 19.13 19.34 18.52 18.55 18.55 621,700
Jul 17, 2024 19.17 19.50 18.96 19.09 19.09 463,800
Jul 16, 2024 19.19 19.83 19.08 19.49 19.49 648,800
Jul 15, 2024 18.99 19.09 18.77 19.06 19.06 328,700
Jul 12, 2024 18.71 18.97 18.57 18.92 18.92 737,200
Jul 11, 2024 18.44 18.94 18.38 18.69 18.69 510,600
Jul 10, 2024 18.85 18.98 18.23 18.30 18.30 607,500
Jul 9, 2024 18.92 19.08 18.65 18.80 18.80 380,500
Jul 8, 2024 18.57 19.04 18.49 18.95 18.95 481,500
Jul 5, 2024 18.69 18.83 18.59 18.59 18.59 414,000
Jul 4, 2024 18.61 18.84 18.56 18.84 18.84 199,400
Jul 3, 2024 18.73 18.82 18.51 18.61 18.61 357,400
Jul 2, 2024 18.87 19.00 18.51 18.79 18.79 315,100
Jun 28, 2024 18.90 18.95 18.60 18.70 18.70 218,100
Jun 27, 2024 18.49 18.88 18.40 18.83 18.83 482,000
Jun 26, 2024 18.88 18.90 18.40 18.49 18.49 380,900
Jun 25, 2024 18.78 18.80 18.54 18.78 18.78 222,100
Jun 24, 2024 18.73 18.98 18.70 18.75 18.75 505,900
Jun 21, 2024 18.11 18.82 18.06 18.81 18.81 545,200
Jun 20, 2024 18.61 18.70 17.96 18.24 18.24 723,500
Jun 19, 2024 18.66 18.95 18.66 18.75 18.75 141,200
Jun 18, 2024 19.75 19.76 18.66 18.67 18.67 992,600
Jun 17, 2024 19.98 20.26 19.32 19.75 19.75 768,900
Jun 14, 2024 20.34 20.58 20.12 20.17 20.17 504,900
Jun 13, 2024 20.87 21.08 20.38 20.41 20.41 365,900
Jun 12, 2024 20.91 21.10 20.83 20.91 20.91 494,300
Jun 11, 2024 20.55 20.90 20.27 20.65 20.65 433,800
Jun 10, 2024 20.15 20.97 20.15 20.76 20.76 474,800
Jun 7, 2024 19.99 20.36 19.91 20.27 20.27 431,200
Jun 6, 2024 20.25 20.51 20.04 20.13 20.13 777,900
Jun 5, 2024 20.03 20.70 19.87 20.40 20.40 682,500
Jun 4, 2024 19.93 20.08 19.83 19.92 19.92 331,900
Jun 3, 2024 19.85 20.10 19.76 19.95 19.95 618,400
May 31, 2024 20.41 20.53 19.53 19.76 19.76 1,018,400
May 30, 2024 20.98 20.99 20.23 20.40 20.40 622,100
May 29, 2024 20.52 21.40 20.47 20.99 20.99 524,800
May 28, 2024 20.77 20.87 20.56 20.84 20.84 587,700
May 27, 2024 20.68 20.80 20.34 20.78 20.78 277,600
May 24, 2024 20.70 21.23 20.48 20.69 20.69 1,194,900
May 23, 2024 20.15 20.23 19.73 19.95 19.95 841,000
May 22, 2024 19.81 20.18 19.65 19.82 19.82 617,100
May 21, 2024 20.56 20.82 19.82 19.94 19.94 1,050,300
May 17, 2024 20.71 21.30 20.29 20.99 20.99 1,313,500
May 16, 2024 19.00 20.55 19.00 20.55 20.55 2,985,300
May 15, 2024 17.49 17.57 17.01 17.37 17.37 997,400
May 14, 2024 18.13 18.22 17.24 17.28 17.28 1,466,900
May 13, 2024 18.08 18.56 17.82 17.92 17.92 987,700
May 10, 2024 18.43 18.51 17.95 18.00 18.00 835,100
May 9, 2024 18.64 18.78 18.19 18.37 18.37 625,500
May 8, 2024 18.63 18.78 18.47 18.68 18.68 591,800
May 7, 2024 19.26 19.28 18.86 19.01 19.01 377,800
May 6, 2024 18.51 19.23 18.51 19.21 19.21 540,700
May 3, 2024 18.50 18.63 18.28 18.43 18.43 347,200
May 2, 2024 18.43 18.43 17.99 18.20 18.20 395,500
May 1, 2024 18.01 18.50 17.90 18.18 18.18 548,100
Apr 30, 2024 18.25 18.41 18.03 18.03 18.03 320,600
Apr 29, 2024 18.31 18.56 18.23 18.37 18.37 353,000
Apr 26, 2024 18.29 18.46 18.21 18.31 18.31 279,800
Apr 25, 2024 18.31 18.31 18.02 18.08 18.08 488,000
Apr 24, 2024 18.45 18.71 18.33 18.62 18.62 329,200
Apr 23, 2024 18.02 18.58 18.01 18.45 18.45 458,700
Apr 22, 2024 17.88 18.06 17.73 18.00 18.00 392,500
Apr 19, 2024 17.78 18.02 17.63 17.78 17.78 324,400
Apr 18, 2024 17.88 18.27 17.72 17.90 17.90 435,500
Apr 17, 2024 17.86 18.22 17.81 18.04 18.04 396,600
Apr 16, 2024 17.72 18.16 17.61 17.75 17.75 528,900
Apr 15, 2024 18.59 18.59 17.69 17.83 17.83 561,500
Apr 12, 2024 19.05 19.21 18.45 18.46 18.46 413,100
Apr 11, 2024 19.05 19.32 18.92 19.16 19.16 441,200
Apr 10, 2024 18.83 19.18 18.80 19.01 19.01 423,300
Apr 9, 2024 19.17 19.42 19.12 19.31 19.31 349,200
Apr 8, 2024 19.16 19.37 19.05 19.17 19.17 248,200
Apr 5, 2024 18.79 19.34 18.75 19.21 19.21 589,900
Apr 4, 2024 19.71 19.94 18.71 18.73 18.73 1,105,800
Apr 3, 2024 19.45 20.00 19.44 19.89 19.89 1,182,800
Apr 2, 2024 18.90 18.97 18.71 18.86 18.86 464,600
Apr 1, 2024 19.00 19.45 18.63 19.25 19.25 633,200
Mar 28, 2024 18.95 19.12 18.82 19.05 19.05 428,300
Mar 27, 2024 18.90 18.98 18.41 18.95 18.95 417,500
Mar 26, 2024 18.86 19.25 18.72 18.79 18.79 578,100
Mar 25, 2024 18.38 19.30 18.38 18.73 18.73 1,014,300
Mar 22, 2024 18.33 18.46 18.03 18.11 18.11 391,000
Mar 21, 2024 18.67 18.71 18.35 18.42 18.42 417,400
Mar 20, 2024 17.86 18.63 17.70 18.47 18.47 624,200
Mar 19, 2024 17.79 18.00 17.72 17.85 17.85 387,600
Mar 18, 2024 17.55 17.96 17.48 17.94 17.94 558,200
Mar 15, 2024 17.53 17.79 17.31 17.34 17.34 781,600
Mar 14, 2024 18.00 18.03 17.58 17.62 17.62 692,600
Mar 13, 2024 18.11 18.50 17.93 18.04 18.04 649,700
Mar 12, 2024 18.18 18.24 17.94 18.16 18.16 452,600
Mar 11, 2024 18.20 18.28 17.90 18.12 18.12 575,900
Mar 8, 2024 18.41 18.91 18.31 18.31 18.31 587,300
Mar 7, 2024 18.49 18.62 18.16 18.45 18.45 467,200
Mar 6, 2024 18.83 19.06 18.28 18.34 18.34 559,600
Mar 5, 2024 19.06 19.24 18.49 18.65 18.65 546,100
Mar 4, 2024 19.35 19.56 18.91 19.26 19.26 553,800
Mar 1, 2024 19.10 19.53 18.92 19.35 19.35 525,000
Feb 29, 2024 18.57 19.05 18.57 19.05 19.05 763,800
Feb 28, 2024 18.30 18.57 18.18 18.46 18.46 378,900
Feb 27, 2024 18.00 18.55 17.94 18.49 18.49 546,900
Feb 26, 2024 18.23 18.68 18.17 18.27 18.27 559,200
Feb 23, 2024 17.60 18.37 17.40 18.30 18.30 925,900
Feb 22, 2024 18.14 18.18 17.55 17.58 17.58 771,300
Feb 21, 2024 18.20 18.26 17.64 17.83 17.83 1,138,400
Feb 20, 2024 19.25 19.38 18.15 18.37 18.37 1,310,300
Feb 16, 2024 19.57 19.76 19.14 19.32 19.32 1,221,600
Feb 15, 2024 18.40 19.75 18.40 19.70 19.70 2,047,200
Feb 14, 2024 18.35 18.87 18.23 18.36 18.36 757,100
Feb 13, 2024 18.01 18.27 17.81 18.23 18.23 1,819,000
Feb 12, 2024 18.94 19.23 18.57 18.61 18.61 1,421,800
Feb 9, 2024 20.03 20.25 18.93 18.94 18.94 2,799,200
Feb 8, 2024 23.00 23.75 19.58 19.90 19.90 4,028,700
Feb 7, 2024 26.71 27.05 26.32 26.33 26.33 720,900
Feb 6, 2024 25.95 26.80 25.91 26.58 26.58 673,400
Feb 5, 2024 25.51 25.83 25.05 25.78 25.78 481,400
Feb 2, 2024 24.64 25.89 24.52 25.56 25.56 532,500
Feb 1, 2024 25.00 25.32 24.40 24.80 24.80 622,200
Jan 31, 2024 25.15 25.48 24.80 24.81 24.81 632,000
Jan 30, 2024 25.71 25.72 25.21 25.36 25.36 294,800
Jan 29, 2024 25.25 25.92 24.97 25.86 25.86 384,600
Jan 26, 2024 24.61 25.43 24.50 25.25 25.25 638,400
Jan 25, 2024 24.45 24.72 24.23 24.42 24.42 541,100
Jan 24, 2024 25.01 25.26 24.19 24.22 24.22 445,100
Jan 23, 2024 25.15 25.32 24.50 24.72 24.72 445,900
Jan 22, 2024 25.24 25.94 24.95 25.07 25.07 466,700
Jan 19, 2024 24.85 25.02 24.26 25.02 25.02 392,100
Jan 18, 2024 25.29 25.31 24.36 24.84 24.84 440,500
Jan 17, 2024 24.99 25.15 24.44 24.93 24.93 636,500
Jan 16, 2024 25.18 25.64 24.97 25.55 25.55 368,300
Jan 15, 2024 25.38 25.55 25.08 25.53 25.53 82,400
Jan 12, 2024 25.67 25.97 25.39 25.46 25.46 502,900
Jan 11, 2024 25.70 25.94 25.02 25.52 25.52 491,000
Jan 10, 2024 25.40 25.98 25.22 25.66 25.66 368,100
Jan 9, 2024 24.96 25.93 24.96 25.50 25.50 667,800
Jan 8, 2024 24.68 25.51 24.68 25.47 25.47 652,300
Jan 5, 2024 24.72 25.29 24.60 24.66 24.66 432,300
Jan 4, 2024 24.70 25.09 24.30 24.91 24.91 657,300
Jan 3, 2024 25.31 25.40 24.67 24.84 24.84 1,131,900
Jan 2, 2024 27.47 27.50 25.68 25.94 25.94 1,281,000
Dec 29, 2023 28.19 28.73 27.76 27.82 27.82 552,800
Dec 28, 2023 27.34 28.35 27.15 27.88 27.88 700,800
Dec 27, 2023 27.00 27.44 26.97 27.30 27.30 643,900
Dec 22, 2023 26.54 26.70 26.14 26.65 26.65 819,100
Dec 21, 2023 25.78 26.52 25.72 26.39 26.39 797,700
Dec 20, 2023 25.73 26.61 25.17 25.28 25.28 921,400
Dec 19, 2023 24.84 25.89 24.78 25.84 25.84 951,900
Dec 18, 2023 24.33 24.92 24.18 24.79 24.79 728,400
Dec 15, 2023 24.19 24.45 23.76 23.99 23.99 871,400
Dec 14, 2023 23.25 24.27 23.25 24.18 24.18 1,130,900
Dec 13, 2023 21.94 22.98 21.52 22.98 22.98 975,200
Dec 12, 2023 22.70 22.81 21.97 22.00 22.00 789,800
Dec 11, 2023 23.04 23.06 22.51 22.82 22.82 536,500
Dec 8, 2023 22.20 23.23 22.18 23.14 23.14 600,800
Dec 7, 2023 22.69 22.69 22.18 22.32 22.32 763,900
Dec 6, 2023 22.91 22.97 22.48 22.54 22.54 671,700
Dec 5, 2023 22.42 22.87 22.16 22.63 22.63 652,600
Dec 4, 2023 22.55 22.99 22.31 22.58 22.58 706,000
Dec 1, 2023 21.57 23.04 21.57 22.83 22.83 984,200
Nov 30, 2023 22.82 22.82 21.68 21.80 21.80 810,300
Nov 29, 2023 22.84 23.02 22.64 22.82 22.82 427,400
Nov 28, 2023 22.44 22.72 22.16 22.63 22.63 270,400
Nov 27, 2023 22.22 22.92 22.22 22.51 22.51 710,800
Nov 24, 2023 22.30 22.48 22.22 22.42 22.42 225,800
Nov 23, 2023 22.47 22.51 22.34 22.43 22.43 71,300
Nov 22, 2023 22.80 22.91 22.44 22.46 22.46 391,500
Nov 21, 2023 22.53 22.73 22.10 22.51 22.51 457,100
Nov 20, 2023 22.69 22.99 22.62 22.86 22.86 351,300
Nov 17, 2023 22.13 22.88 21.89 22.68 22.68 623,000
Nov 16, 2023 22.59 22.60 21.52 21.99 21.99 779,900
Nov 15, 2023 22.25 22.96 21.90 22.71 22.71 768,700
Nov 14, 2023 22.00 22.58 21.79 22.10 22.10 804,900
Nov 13, 2023 21.29 21.58 21.19 21.33 21.33 340,000
Nov 10, 2023 20.90 21.51 20.64 21.45 21.45 503,300
Nov 9, 2023 21.20 21.73 20.80 20.82 20.82 710,300
Nov 8, 2023 20.92 21.33 20.63 21.23 21.23 716,900
Nov 7, 2023 20.36 22.04 20.36 20.95 20.95 1,222,300
Nov 6, 2023 20.36 20.61 20.02 20.50 20.50 648,000
Nov 3, 2023 20.25 20.65 20.11 20.42 20.42 634,900
Nov 2, 2023 19.46 20.66 19.46 19.85 19.85 1,656,900
Nov 1, 2023 17.25 17.44 17.00 17.30 17.30 489,200
Oct 31, 2023 17.33 17.51 17.03 17.31 17.31 365,900
Oct 30, 2023 17.25 17.64 16.94 17.50 17.50 355,200
Oct 27, 2023 17.53 17.65 17.12 17.16 17.16 315,800
Oct 26, 2023 17.93 18.32 17.35 17.43 17.43 567,700
Oct 25, 2023 19.06 19.17 17.80 17.85 17.85 768,800
Oct 24, 2023 18.65 19.76 18.65 19.27 19.27 642,300
Oct 23, 2023 18.29 18.65 18.11 18.48 18.48 370,800
Oct 20, 2023 18.77 18.78 18.34 18.45 18.45 405,300
Oct 19, 2023 18.95 19.27 18.78 18.91 18.91 383,300
Oct 18, 2023 19.31 19.41 18.79 18.98 18.98 271,500

Related Tickers