Skip to main content
Lightspeed Commerce Inc. (TSX:LSPD)
Canada flag Canada · Delayed Price · Currency is CAD
15.75
-0.11 (-0.69%)
Jun 27, 2025, 4:00 PM EDT

Lightspeed Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.9316.0115.6315.7515.75-0.69%172,331
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
Jun 17, 202515.3515.3915.1115.3715.37-0.39%206,016
Jun 16, 202515.0315.5114.8415.4315.433.98%479,700
Jun 13, 202515.3915.4914.8014.8414.84-5.30%596,315
Jun 12, 202516.3016.4315.6615.6715.67-4.97%1,066,800
Jun 11, 202516.6116.7816.4016.4916.49-0.48%487,720
Jun 10, 202516.0016.6415.9716.5716.573.82%556,944
Jun 9, 202515.7816.0215.7315.9615.961.33%373,100
Jun 6, 202515.6615.9015.5815.7515.751.68%357,800
Jun 5, 202515.3515.7815.3015.4915.491.64%595,802
Jun 4, 202515.1215.3715.0815.2415.240.73%614,812
Jun 3, 202514.6515.4414.6315.1315.133.21%829,100
Jun 2, 202514.3114.6714.0314.6614.662.16%571,527
May 30, 202514.6214.6614.3114.3514.35-2.65%722,400
May 29, 202514.8114.8914.6014.7414.740.89%939,139
May 28, 202515.0115.0414.5514.6114.61-2.86%613,800
May 27, 202514.5615.0514.3715.0415.043.72%745,900
May 26, 202514.5214.6014.3014.5014.500.14%273,917
May 23, 202513.3614.6813.3614.4814.485.39%826,200
May 22, 202514.3914.4513.4813.7413.74-7.97%1,540,707
May 21, 202515.0215.3514.8414.9314.93-2.03%748,436
May 20, 202515.0515.3315.0015.2415.240.59%353,400
May 16, 202514.8915.1714.8615.1515.151.81%313,347
May 15, 202515.0115.0914.7214.8814.88-1.85%465,304
May 14, 202515.0615.1814.8415.1615.160.93%578,432
May 13, 202514.6115.0914.6115.0215.022.32%479,400
May 12, 202514.3714.6914.2614.6814.686.38%643,841
May 9, 202514.0314.1413.7413.8013.80-1.29%772,633
May 8, 202513.6114.0313.5113.9813.983.63%467,705
May 7, 202513.4313.5313.2713.4913.490.75%265,515
May 6, 202513.2013.4613.1313.3913.390.30%384,700
May 5, 202513.2513.5713.2113.3513.35-0.37%192,706
May 2, 202513.5713.6413.3613.4013.40-0.37%359,600
May 1, 202513.8013.8013.3113.4513.45-0.30%384,993
Apr 30, 202513.6913.6913.3613.4913.49-2.60%588,500
Apr 29, 202514.0514.1813.8213.8513.85-1.63%297,836
Apr 28, 202514.1814.3913.8914.0814.08-0.91%505,900
Apr 25, 202514.0414.4014.0214.2114.211.28%610,100
Apr 24, 202513.7414.1913.7414.0314.032.41%737,622
Apr 23, 202513.7114.0213.6113.7013.703.40%718,436
Apr 22, 202512.9613.4012.9613.2513.253.92%537,149
Apr 21, 202512.7112.8212.6112.7512.75-0.93%592,600
Apr 17, 202512.8113.0312.7312.8712.871.10%527,443