Canada markets open in 8 hours 30 minutes

Lightspeed Commerce Inc. (LSPD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.90-0.14 (-0.78%)
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202417.8818.2717.7217.9017.90435,500
Apr 17, 202417.8618.2217.8118.0418.04396,600
Apr 16, 202417.7218.1617.6117.7517.75528,900
Apr 15, 202418.5918.5917.6917.8317.83561,500
Apr 12, 202419.0519.2118.4518.4618.46413,100
Apr 11, 202419.0519.3218.9219.1619.16441,200
Apr 10, 202418.8319.1818.8019.0119.01423,300
Apr 09, 202419.1719.4219.1219.3119.31349,200
Apr 08, 202419.1619.3719.0519.1719.17248,200
Apr 05, 202418.7919.3418.7519.2119.21589,900
Apr 04, 202419.7119.9418.7118.7318.731,105,800
Apr 03, 202419.4520.0019.4419.8919.891,182,800
Apr 02, 202418.9018.9718.7118.8618.86464,600
Apr 01, 202419.0019.4518.6319.2519.25633,200
Mar 28, 202418.9519.1218.8219.0519.05428,300
Mar 27, 202418.9018.9818.4118.9518.95417,500
Mar 26, 202418.8619.2518.7218.7918.79578,100
Mar 25, 202418.3819.3018.3818.7318.731,014,300
Mar 22, 202418.3318.4618.0318.1118.11391,000
Mar 21, 202418.6718.7118.3518.4218.42417,400
Mar 20, 202417.8618.6317.7018.4718.47624,200
Mar 19, 202417.7918.0017.7217.8517.85387,600
Mar 18, 202417.5517.9617.4817.9417.94558,200
Mar 15, 202417.5317.7917.3117.3417.34781,600
Mar 14, 202418.0018.0317.5817.6217.62692,600
Mar 13, 202418.1118.5017.9318.0418.04649,700
Mar 12, 202418.1818.2417.9418.1618.16452,600
Mar 11, 202418.2018.2817.9018.1218.12575,900
Mar 08, 202418.4118.9118.3118.3118.31587,300
Mar 07, 202418.4918.6218.1618.4518.45467,200
Mar 06, 202418.8319.0618.2818.3418.34559,600
Mar 05, 202419.0619.2418.4918.6518.65546,100
Mar 04, 202419.3519.5618.9119.2619.26553,800
Mar 01, 202419.1019.5318.9219.3519.35525,000
Feb 29, 202418.5719.0518.5719.0519.05763,800
Feb 28, 202418.3018.5718.1818.4618.46378,900
Feb 27, 202418.0018.5517.9418.4918.49546,900
Feb 26, 202418.2318.6818.1718.2718.27559,200
Feb 23, 202417.6018.3717.4018.3018.30925,900
Feb 22, 202418.1418.1817.5517.5817.58771,300
Feb 21, 202418.2018.2617.6417.8317.831,138,400
Feb 20, 202419.2519.3818.1518.3718.371,310,300
Feb 16, 202419.5719.7619.1419.3219.321,221,600
Feb 15, 202418.4019.7518.4019.7019.702,047,200
Feb 14, 202418.3518.8718.2318.3618.36757,100
Feb 13, 202418.0118.2717.8118.2318.231,819,000
Feb 12, 202418.9419.2318.5718.6118.611,421,800
Feb 09, 202420.0320.2518.9318.9418.942,799,200
Feb 08, 202423.0023.7519.5819.9019.904,028,700
Feb 07, 202426.7127.0526.3226.3326.33720,900
Feb 06, 202425.9526.8025.9126.5826.58673,400
Feb 05, 202425.5125.8325.0525.7825.78481,400
Feb 02, 202424.6425.8924.5225.5625.56532,500
Feb 01, 202425.0025.3224.4024.8024.80622,200
Jan 31, 202425.1525.4824.8024.8124.81632,000
Jan 30, 202425.7125.7225.2125.3625.36294,800
Jan 29, 202425.2525.9224.9725.8625.86384,600
Jan 26, 202424.6125.4324.5025.2525.25638,400
Jan 25, 202424.4524.7224.2324.4224.42541,100
Jan 24, 202425.0125.2624.1924.2224.22445,100
Jan 23, 202425.1525.3224.5024.7224.72445,900
Jan 22, 202425.2425.9424.9525.0725.07466,700
Jan 19, 202424.8525.0224.2625.0225.02392,100
Jan 18, 202425.2925.3124.3624.8424.84440,500
Jan 17, 202424.9925.1524.4424.9324.93636,500
Jan 16, 202425.1825.6424.9725.5525.55368,300
Jan 15, 202425.3825.5525.0825.5325.5382,400
Jan 12, 202425.6725.9725.3925.4625.46502,900
Jan 11, 202425.7025.9425.0225.5225.52491,000
Jan 10, 202425.4025.9825.2225.6625.66368,100
Jan 09, 202424.9625.9324.9625.5025.50667,800
Jan 08, 202424.6825.5124.6825.4725.47652,300
Jan 05, 202424.7225.2924.6024.6624.66432,300
Jan 04, 202424.7025.0924.3024.9124.91657,300
Jan 03, 202425.3125.4024.6724.8424.841,131,900
Jan 02, 202427.4727.5025.6825.9425.941,281,000
Dec 29, 202328.1928.7327.7627.8227.82552,800
Dec 28, 202327.3428.3527.1527.8827.88700,800
Dec 27, 202327.0027.4426.9727.3027.30643,900
Dec 22, 202326.5426.7026.1426.6526.65819,100
Dec 21, 202325.7826.5225.7226.3926.39797,700
Dec 20, 202325.7326.6125.1725.2825.28921,400
Dec 19, 202324.8425.8924.7825.8425.84951,900
Dec 18, 202324.3324.9224.1824.7924.79728,400
Dec 15, 202324.1924.4523.7623.9923.99871,400
Dec 14, 202323.2524.2723.2524.1824.181,130,900
Dec 13, 202321.9422.9821.5222.9822.98975,200
Dec 12, 202322.7022.8121.9722.0022.00789,800
Dec 11, 202323.0423.0622.5122.8222.82536,500
Dec 08, 202322.2023.2322.1823.1423.14600,800
Dec 07, 202322.6922.6922.1822.3222.32763,900
Dec 06, 202322.9122.9722.4822.5422.54671,700
Dec 05, 202322.4222.8722.1622.6322.63652,600
Dec 04, 202322.5522.9922.3122.5822.58706,000
Dec 01, 202321.5723.0421.5722.8322.83984,200
Nov 30, 202322.8222.8221.6821.8021.80810,300
Nov 29, 202322.8423.0222.6422.8222.82427,400
Nov 28, 202322.4422.7222.1622.6322.63270,400
Nov 27, 202322.2222.9222.2222.5122.51710,800
Nov 24, 202322.3022.4822.2222.4222.42225,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...