Skip to main content
Lightspeed Commerce Inc. (TSX:LSPD)
Canada flag Canada · Delayed Price · Currency is CAD
16.04
+0.18 (1.13%)
At close: Dec 5, 2025

Lightspeed Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 25, 202515.6715.7315.2815.6715.671.95%459,454
Nov 24, 202515.3815.5115.0615.3715.37-0.19%731,482
Nov 21, 202515.2315.5915.1615.4015.401.38%403,871
Nov 20, 202516.2016.4315.1115.1915.19-4.22%682,843
Nov 19, 202515.8916.0215.5315.8615.86-634,745
Nov 18, 202515.9016.1515.7915.8615.86-1.73%485,375
Nov 17, 202516.8016.9516.1316.1416.14-4.89%761,332
Nov 14, 202516.7817.3216.7816.9716.97-1.45%362,493
Nov 13, 202517.5817.9817.1417.2217.22-3.91%476,330
Nov 12, 202518.4118.9317.9017.9217.92-2.61%667,111
Nov 11, 202518.5218.5718.1518.4018.40-1.34%407,299
Nov 10, 202518.5319.2518.4618.6518.651.52%657,207
Nov 7, 202518.8719.1417.5618.3718.37-3.21%1,438,417
Nov 6, 202517.0019.1916.7018.9818.9815.94%1,645,058
Nov 5, 202516.0416.4915.9016.3716.372.83%425,018
Nov 4, 202516.1716.3915.8115.9215.92-4.44%585,056
Nov 3, 202516.8017.0016.5416.6616.66-1.13%301,308
Oct 31, 202516.5216.9016.5216.8516.852.81%368,017
Oct 30, 202516.9917.0616.3016.3916.39-3.76%501,952
Oct 29, 202517.6017.6716.8717.0317.03-3.07%567,127
Oct 28, 202517.7917.8817.4817.5717.57-0.73%363,794
Oct 27, 202517.2617.7016.9917.7017.704.06%583,320
Oct 24, 202516.6217.1216.6017.0117.012.78%436,304
Oct 23, 202516.5516.6316.4316.5516.550.30%241,855
Oct 22, 202516.4716.6616.3416.5016.50-0.18%271,074
Oct 21, 202516.3516.5816.1316.5316.530.73%488,728
Oct 20, 202515.9216.5515.9216.4116.413.14%631,083
Oct 17, 202515.5015.9415.4815.9115.911.47%504,238
Oct 16, 202516.2316.3215.6715.6815.68-3.21%570,669
Oct 15, 202516.4716.4915.9916.2016.20-0.12%457,004
Oct 14, 202515.4516.3315.4316.2216.224.92%859,472
Oct 10, 202516.3816.6015.4215.4615.46-5.96%1,209,862
Oct 9, 202516.6216.7016.3516.4416.44-1.62%249,123
Oct 8, 202516.2616.7416.2116.7116.712.96%494,976
Oct 7, 202516.7916.9016.2316.2316.23-2.58%484,558
Oct 6, 202516.7416.8716.4016.6616.660.48%604,089
Oct 3, 202516.3616.7516.3616.5816.580.55%413,457
Oct 2, 202516.2416.5016.1416.4916.491.17%316,462
Oct 1, 202515.9216.4015.9216.3016.301.43%522,472
Sep 30, 202516.5916.6015.9216.0716.07-3.13%703,968
Sep 29, 202516.0516.6916.0516.5916.593.11%539,932
Sep 26, 202516.4216.6916.0916.0916.09-2.07%509,892