Canada markets closed

Lightspeed Commerce Inc. (LSPD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.07-0.09 (-0.30%)
At close: 03:59PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202230.7131.3629.9330.0730.07945,900
Aug 11, 202231.5132.2629.9730.1630.161,411,200
Aug 10, 202229.5030.8929.0530.8730.871,356,700
Aug 09, 202229.3729.3727.6528.2428.241,200,700
Aug 08, 202228.5230.5728.3030.0330.031,500,200
Aug 05, 202226.8828.9826.5328.1828.181,279,900
Aug 04, 202232.2032.2027.3227.7127.712,645,500
Aug 03, 202229.7531.4829.4831.4431.441,514,700
Aug 02, 202227.6429.6927.6429.0829.081,652,100
Jul 29, 202227.0027.5226.3427.4827.481,061,800
Jul 28, 202224.5726.7824.2326.7226.721,331,300
Jul 27, 202223.5724.8323.2924.8124.811,157,700
Jul 26, 202224.0024.1222.7223.0623.061,301,100
Jul 25, 202226.1926.1924.2024.4924.491,242,800
Jul 22, 202227.5828.2825.8526.1926.19832,600
Jul 21, 202227.1527.8526.7627.5727.571,014,500
Jul 20, 202225.0527.5025.0127.0127.012,138,700
Jul 19, 202224.8625.1823.7825.0625.061,843,300
Jul 18, 202224.9225.5623.8324.1924.191,800,600
Jul 15, 202224.4924.6223.4524.0424.041,215,500
Jul 14, 202223.6024.2023.2823.9523.951,185,000
Jul 13, 202224.0025.4323.2724.0724.071,350,100
Jul 12, 202225.5126.2424.6024.7824.78931,600
Jul 11, 202227.0627.0625.3625.4825.481,168,600
Jul 08, 202227.5728.5826.1527.4427.441,682,900
Jul 07, 202228.2528.8927.8028.1328.131,304,800
Jul 06, 202230.0431.0428.0428.1728.171,368,000
Jul 05, 202228.3530.1728.1830.0130.011,189,600
Jul 04, 202229.1529.1628.3229.0629.06333,800
Jun 30, 202228.0029.2526.7128.7028.701,377,500
Jun 29, 202229.2829.8628.2828.7528.75824,900
Jun 28, 202231.7431.9328.9929.2429.241,184,300
Jun 27, 202233.2933.4031.1031.4331.431,091,900
Jun 24, 202232.0033.1331.7632.8232.821,528,800
Jun 23, 202229.5931.3728.9431.2731.271,458,300
Jun 22, 202228.0729.5127.7929.0029.00894,900
Jun 21, 202228.7530.1828.5528.8228.821,318,900
Jun 20, 202227.8528.7027.8228.1528.15678,200
Jun 17, 202226.0528.3726.0027.6227.622,363,600
Jun 16, 202226.4626.6525.1625.8025.801,416,500
Jun 15, 202226.8528.3826.4027.8227.822,092,200
Jun 14, 202226.3826.8325.3826.3126.311,699,300
Jun 13, 202228.2828.5425.6925.9325.932,272,900
Jun 10, 202230.6331.2929.4330.2930.291,540,200
Jun 09, 202233.3733.7532.0032.0132.011,146,300
Jun 08, 202234.6534.6633.2933.5033.501,186,500
Jun 07, 202233.9035.0433.6034.4434.441,145,400
Jun 06, 202235.5635.5833.8934.5534.551,416,500
Jun 03, 202234.0034.5732.8634.3134.311,496,000
Jun 02, 202231.4235.3831.3235.0335.032,056,600
Jun 01, 202233.4334.0330.8631.6831.681,589,100
May 31, 202233.7534.0032.3332.8932.893,497,300
May 30, 202233.5035.8033.4434.2534.251,671,300
May 27, 202232.5033.4031.9832.9632.962,202,200
May 26, 202228.8532.3228.2531.8531.852,265,600
May 25, 202227.2728.8127.2028.7728.771,735,600
May 24, 202230.0030.3027.0527.5527.551,994,700
May 20, 202229.5430.3028.0229.5129.512,457,600
May 19, 202227.6329.6725.6528.6528.652,489,000
May 18, 202226.1528.2725.5226.0226.021,592,100
May 17, 202227.3027.4225.0826.9626.962,263,600
May 16, 202227.5628.3925.3525.4625.461,991,200
May 13, 202222.2427.8422.0627.6427.642,850,200
May 12, 202220.0922.1819.5821.0521.052,040,000
May 11, 202222.4822.5920.4220.5220.521,910,300
May 10, 202224.4824.9222.1222.6322.631,812,700
May 09, 202224.7425.1023.3423.5123.511,276,600
May 06, 202226.2126.3324.5325.3425.341,399,100
May 05, 202227.4028.1026.0226.3326.331,437,100
May 04, 202227.9728.6025.8728.5328.531,687,500
May 03, 202229.2329.6227.6027.7427.741,207,400
May 02, 202228.3629.3627.8529.1229.12796,400
Apr 29, 202229.2831.1028.5328.7128.71985,700
Apr 28, 202228.4329.9627.4029.9229.921,186,300
Apr 27, 202227.8128.6027.0127.5227.521,091,500
Apr 26, 202229.3929.4227.6027.6327.631,013,600
Apr 25, 202227.7729.7427.5629.6529.651,056,300
Apr 22, 202228.4629.5727.7228.1628.161,198,300
Apr 21, 202230.5531.5728.3028.5828.581,462,600
Apr 20, 202232.3032.3029.7830.0530.051,323,100
Apr 19, 202231.3933.1331.1532.0532.051,135,400
Apr 18, 202232.0732.0730.4831.3831.38970,800
Apr 14, 202232.3232.8731.3532.1432.14850,700
Apr 13, 202231.4032.6430.8032.4732.471,110,500
Apr 12, 202233.1733.5830.8931.0331.031,081,000
Apr 11, 202232.4332.9431.2232.2432.241,207,200
Apr 08, 202235.2135.2133.3333.3733.371,129,000
Apr 07, 202236.7437.0034.2735.3835.381,273,700
Apr 06, 202238.5238.7036.2736.7436.741,699,600
Apr 05, 202241.1541.4239.2839.7039.701,326,900
Apr 04, 202239.4242.6839.1940.9240.921,844,500
Apr 01, 202238.5239.4238.1939.0839.08893,300
Mar 31, 202239.3039.3838.0238.1338.13785,000
Mar 30, 202238.8440.6238.0038.8838.881,450,300
Mar 29, 202237.4539.6637.0539.4939.491,658,800
Mar 28, 202236.2837.5035.1936.4736.47791,900
Mar 25, 202237.8038.8435.8236.1836.181,400,400
Mar 24, 202239.2839.6636.3037.6637.661,451,000
Mar 23, 202239.8040.4038.0038.3838.381,774,500
Mar 22, 202237.5040.4736.7539.8639.862,312,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...