Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Lightspeed Commerce Inc (LSPD)
Lightspeed Commerce Inc (LSPD) Historical

LSPD Lightspeed Commerce Inc

18.37

0.06 (0.33%)

Apr 29 2024 - Closed

Delayed by 15 minutes

LSPD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	18.08	0.00	0.00%	18.08	18.08	18.08	0
Apr 26 2024	18.08	0.00	0.00%	18.08	18.08	18.08	0
Apr 25 2024	18.08	-0.54	-2.90%	18.31	18.31	18.02	487,976
Apr 24 2024	18.62	0.17	0.92%	18.45	18.71	18.33	329,152
Apr 23 2024	18.45	0.45	2.50%	18.02	18.58	18.01	458,704
Apr 22 2024	18.00	0.22	1.24%	17.88	18.06	17.73	392,485
Apr 19 2024	17.78	-0.12	-0.67%	17.78	18.02	17.63	478,959
Apr 18 2024	17.90	-0.14	-0.78%	17.88	18.27	17.72	435,539
Apr 17 2024	18.04	0.29	1.63%	17.86	18.22	17.81	396,611
Apr 16 2024	17.75	-0.08	-0.45%	17.72	18.16	17.61	528,879
Apr 15 2024	17.83	-0.63	-3.41%	18.59	18.59	17.69	561,487
Apr 12 2024	18.46	-0.70	-3.65%	19.05	19.21	18.45	413,112
Apr 11 2024	19.16	0.15	0.79%	19.05	19.32	18.92	441,230
Apr 10 2024	19.01	-0.30	-1.55%	18.83	19.18	18.80	423,337
Apr 09 2024	19.31	0.14	0.73%	19.17	19.42	19.12	349,228
Apr 08 2024	19.17	-0.04	-0.21%	19.16	19.37	19.05	248,177
Apr 05 2024	19.21	0.48	2.56%	18.79	19.34	18.75	589,876
Apr 04 2024	18.73	-1.16	-5.83%	19.71	19.94	18.71	1,105,828
Apr 03 2024	19.89	1.03	5.46%	19.45	20.00	19.44	1,182,780
Apr 02 2024	18.86	-0.39	-2.03%	18.90	18.97	18.71	464,607
Apr 01 2024	19.25	0.20	1.05%	19.00	19.45	18.63	633,186
Mar 28 2024	19.05	0.10	0.53%	18.95	19.12	18.82	428,302
Mar 27 2024	18.95	0.16	0.85%	18.90	18.98	18.41	417,504
Mar 26 2024	18.79	0.06	0.32%	18.86	19.25	18.72	578,089
Mar 25 2024	18.73	0.62	3.42%	18.38	19.30	18.38	1,014,298
Mar 22 2024	18.11	-0.31	-1.68%	18.33	18.46	18.03	391,024
Mar 21 2024	18.42	-0.05	-0.27%	18.67	18.71	18.35	417,351
Mar 20 2024	18.47	0.62	3.47%	17.86	18.62	17.70	624,172
Mar 19 2024	17.85	-0.09	-0.50%	17.79	18.00	17.72	387,590
Mar 18 2024	17.94	0.60	3.46%	17.55	17.96	17.48	558,203
Mar 15 2024	17.34	-0.28	-1.59%	17.53	17.79	17.31	781,607
Mar 14 2024	17.62	-0.42	-2.33%	18.00	18.03	17.58	692,590
Mar 13 2024	18.04	-0.12	-0.66%	18.11	18.50	17.93	649,731
Mar 12 2024	18.16	0.04	0.22%	18.18	18.24	17.94	452,573
Mar 11 2024	18.12	-0.19	-1.04%	18.20	18.28	17.90	575,927
Mar 08 2024	18.31	-0.14	-0.76%	18.41	18.91	18.31	587,265
Mar 07 2024	18.45	0.11	0.60%	18.49	18.62	18.16	467,248
Mar 06 2024	18.34	-0.31	-1.66%	18.83	19.06	18.28	559,604
Mar 05 2024	18.65	-0.61	-3.17%	19.06	19.24	18.49	546,103
Mar 04 2024	19.26	-0.09	-0.47%	19.35	19.56	18.91	553,782
Mar 01 2024	19.35	0.30	1.57%	19.10	19.53	18.92	525,022
Feb 29 2024	19.05	0.59	3.20%	18.57	19.05	18.57	763,781
Feb 28 2024	18.46	-0.03	-0.16%	18.30	18.57	18.20	378,911
Feb 27 2024	18.49	0.22	1.20%	18.00	18.55	17.94	546,883
Feb 26 2024	18.27	-0.03	-0.16%	18.23	18.68	18.17	559,175
Feb 23 2024	18.30	0.72	4.10%	17.60	18.37	17.40	925,863
Feb 22 2024	17.58	-0.25	-1.40%	18.14	18.18	17.55	771,254
Feb 21 2024	17.83	-0.54	-2.94%	18.20	18.26	17.64	1,138,352
Feb 20 2024	18.37	-0.95	-4.92%	19.25	19.38	18.15	1,310,302
Feb 16 2024	19.32	-0.38	-1.93%	19.57	19.76	19.14	1,221,591
Feb 15 2024	19.70	1.34	7.30%	18.40	19.75	18.40	2,047,209
Feb 14 2024	18.36	0.13	0.71%	18.35	18.87	18.23	757,052
Feb 13 2024	18.23	-0.38	-2.04%	18.01	18.27	17.81	1,818,959
Feb 12 2024	18.61	-0.33	-1.74%	18.94	19.23	18.57	1,421,778
Feb 09 2024	18.94	-0.96	-4.82%	20.03	20.25	18.93	2,799,224
Feb 08 2024	19.90	-6.43	-24.42%	23.00	23.75	19.58	4,028,694
Feb 07 2024	26.33	-0.25	-0.94%	26.71	27.05	26.32	720,856
Feb 06 2024	26.58	0.80	3.10%	25.95	26.80	25.91	673,420
Feb 05 2024	25.78	0.22	0.86%	25.51	25.82	25.05	481,362
Feb 02 2024	25.56	0.76	3.06%	24.64	25.89	24.52	532,532
Feb 01 2024	24.80	-0.01	-0.04%	25.00	25.32	24.40	622,160
Jan 31 2024	24.81	-0.55	-2.17%	25.15	25.48	24.80	631,973

Lightspeed Commerce

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions