Lightspeed Commerce Inc. (LSPD.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

28.70

-0.05

(-0.17%)

At close: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	28.00	29.25	26.71	28.70	28.70	1,377,500
Jun 29, 2022	29.28	29.86	28.28	28.75	28.75	824,900
Jun 28, 2022	31.74	31.93	28.99	29.24	29.24	1,184,300
Jun 27, 2022	33.29	33.40	31.10	31.43	31.43	1,091,900
Jun 24, 2022	32.00	33.13	31.76	32.82	32.82	1,528,800
Jun 23, 2022	29.59	31.37	28.94	31.27	31.27	1,458,300
Jun 22, 2022	28.07	29.51	27.79	29.00	29.00	894,900
Jun 21, 2022	28.75	30.18	28.55	28.82	28.82	1,318,900
Jun 20, 2022	27.85	28.70	27.82	28.15	28.15	678,200
Jun 17, 2022	26.05	28.37	26.00	27.62	27.62	2,363,600
Jun 16, 2022	26.46	26.65	25.16	25.80	25.80	1,416,500
Jun 15, 2022	26.85	28.38	26.40	27.82	27.82	2,092,200
Jun 14, 2022	26.38	26.83	25.38	26.31	26.31	1,699,300
Jun 13, 2022	28.28	28.54	25.69	25.93	25.93	2,272,900
Jun 10, 2022	30.63	31.29	29.43	30.29	30.29	1,540,200
Jun 09, 2022	33.37	33.75	32.00	32.01	32.01	1,146,300
Jun 08, 2022	34.65	34.66	33.29	33.50	33.50	1,186,500
Jun 07, 2022	33.90	35.04	33.60	34.44	34.44	1,145,400
Jun 06, 2022	35.56	35.58	33.89	34.55	34.55	1,416,500
Jun 03, 2022	34.00	34.57	32.86	34.31	34.31	1,496,000
Jun 02, 2022	31.42	35.38	31.32	35.03	35.03	2,056,600
Jun 01, 2022	33.43	34.03	30.86	31.68	31.68	1,589,100
May 31, 2022	33.75	34.00	32.33	32.89	32.89	3,497,300
May 30, 2022	33.50	35.80	33.44	34.25	34.25	1,671,300
May 27, 2022	32.50	33.40	31.98	32.96	32.96	2,202,200
May 26, 2022	28.85	32.32	28.25	31.85	31.85	2,265,600
May 25, 2022	27.27	28.81	27.20	28.77	28.77	1,735,600
May 24, 2022	30.00	30.30	27.05	27.55	27.55	1,994,700
May 20, 2022	29.54	30.30	28.02	29.51	29.51	2,457,600
May 19, 2022	27.63	29.67	25.65	28.65	28.65	2,489,000
May 18, 2022	26.15	28.27	25.52	26.02	26.02	1,592,100
May 17, 2022	27.30	27.42	25.08	26.96	26.96	2,263,600
May 16, 2022	27.56	28.39	25.35	25.46	25.46	1,991,200
May 13, 2022	22.24	27.84	22.06	27.64	27.64	2,850,200
May 12, 2022	20.09	22.18	19.58	21.05	21.05	2,040,000
May 11, 2022	22.48	22.59	20.42	20.52	20.52	1,910,300
May 10, 2022	24.48	24.92	22.12	22.63	22.63	1,812,700
May 09, 2022	24.74	25.10	23.34	23.51	23.51	1,276,600
May 06, 2022	26.21	26.33	24.53	25.34	25.34	1,399,100
May 05, 2022	27.40	28.10	26.02	26.33	26.33	1,437,100
May 04, 2022	27.97	28.60	25.87	28.53	28.53	1,687,500
May 03, 2022	29.23	29.62	27.60	27.74	27.74	1,207,400
May 02, 2022	28.36	29.36	27.85	29.12	29.12	796,400
Apr 29, 2022	29.28	31.10	28.53	28.71	28.71	985,700
Apr 28, 2022	28.43	29.96	27.40	29.92	29.92	1,186,300
Apr 27, 2022	27.81	28.60	27.01	27.52	27.52	1,091,500
Apr 26, 2022	29.39	29.42	27.60	27.63	27.63	1,013,600
Apr 25, 2022	27.77	29.74	27.56	29.65	29.65	1,056,300
Apr 22, 2022	28.46	29.57	27.72	28.16	28.16	1,198,300
Apr 21, 2022	30.55	31.57	28.30	28.58	28.58	1,462,600
Apr 20, 2022	32.30	32.30	29.78	30.05	30.05	1,323,100
Apr 19, 2022	31.39	33.13	31.15	32.05	32.05	1,135,400
Apr 18, 2022	32.07	32.07	30.48	31.38	31.38	970,800
Apr 14, 2022	32.32	32.87	31.35	32.14	32.14	850,700
Apr 13, 2022	31.40	32.64	30.80	32.47	32.47	1,110,500
Apr 12, 2022	33.17	33.58	30.89	31.03	31.03	1,081,000
Apr 11, 2022	32.43	32.94	31.22	32.24	32.24	1,207,200
Apr 08, 2022	35.21	35.21	33.33	33.37	33.37	1,129,000
Apr 07, 2022	36.74	37.00	34.27	35.38	35.38	1,273,700
Apr 06, 2022	38.52	38.70	36.27	36.74	36.74	1,699,600
Apr 05, 2022	41.15	41.42	39.28	39.70	39.70	1,326,900
Apr 04, 2022	39.42	42.68	39.19	40.92	40.92	1,844,500
Apr 01, 2022	38.52	39.42	38.19	39.08	39.08	893,300
Mar 31, 2022	39.30	39.38	38.02	38.13	38.13	785,000
Mar 30, 2022	38.84	40.62	38.00	38.88	38.88	1,450,300
Mar 29, 2022	37.45	39.66	37.05	39.49	39.49	1,658,800
Mar 28, 2022	36.28	37.50	35.19	36.47	36.47	791,900
Mar 25, 2022	37.80	38.84	35.82	36.18	36.18	1,400,400
Mar 24, 2022	39.28	39.66	36.30	37.66	37.66	1,451,000
Mar 23, 2022	39.80	40.40	38.00	38.38	38.38	1,774,500
Mar 22, 2022	37.50	40.47	36.75	39.86	39.86	2,312,700
Mar 21, 2022	36.59	37.62	34.98	36.94	36.94	1,945,900
Mar 18, 2022	34.76	36.99	33.85	36.59	36.59	2,441,100
Mar 17, 2022	30.00	35.07	28.95	34.94	34.94	2,096,000
Mar 16, 2022	28.31	30.22	27.78	30.16	30.16	1,878,100
Mar 15, 2022	25.81	27.92	25.61	27.62	27.62	1,249,800
Mar 14, 2022	26.95	27.00	24.91	25.45	25.45	1,194,200
Mar 11, 2022	29.90	29.90	26.77	26.87	26.87	1,088,800
Mar 10, 2022	29.03	29.44	28.02	28.95	28.95	788,100
Mar 09, 2022	29.00	30.01	28.59	29.96	29.96	1,096,500
Mar 08, 2022	26.67	28.85	25.75	27.78	27.78	1,431,400
Mar 07, 2022	28.51	29.09	26.38	26.77	26.77	1,411,900
Mar 04, 2022	31.00	31.60	28.29	28.58	28.58	1,855,400
Mar 03, 2022	33.00	33.00	30.95	31.15	31.15	1,075,400
Mar 02, 2022	33.00	33.10	31.13	32.67	32.67	976,200
Mar 01, 2022	33.41	34.59	32.17	32.62	32.62	929,200
Feb 28, 2022	33.24	34.75	33.14	33.30	33.30	1,237,800
Feb 25, 2022	33.55	33.94	31.71	33.50	33.50	1,056,300
Feb 24, 2022	29.09	33.26	28.60	33.26	33.26	1,422,600
Feb 23, 2022	33.45	33.88	31.17	31.22	31.22	1,201,800
Feb 22, 2022	33.10	34.23	32.38	32.84	32.84	1,112,100
Feb 18, 2022	35.71	36.40	33.85	33.93	33.93	1,461,500
Feb 17, 2022	38.27	38.60	35.54	35.58	35.58	1,225,200
Feb 16, 2022	40.02	40.02	38.45	38.91	38.91	1,115,100
Feb 15, 2022	38.02	40.54	37.86	40.42	40.42	1,184,800
Feb 14, 2022	38.00	38.64	36.54	36.62	36.62	954,900
Feb 11, 2022	40.93	41.39	37.16	37.94	37.94	1,611,100
Feb 10, 2022	39.64	42.89	39.25	41.06	41.06	1,296,700
Feb 09, 2022	39.40	40.94	39.23	40.87	40.87	1,009,600
Feb 08, 2022	39.18	39.46	37.90	38.46	38.46	1,196,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.0776%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,751.47-335.28(-1.34%)

Lightspeed Commerce Inc. (LSPD.TO)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.0776%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,751.47
-335.28(-1.34%)