Toronto - Delayed Quote • CAD
Lightspeed Commerce Inc. (LSPD.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.29 | 18.46 | 18.21 | 18.31 | 18.31 | 279,800 |
Apr 25, 2024 | 18.31 | 18.31 | 18.02 | 18.08 | 18.08 | 488,000 |
Apr 24, 2024 | 18.45 | 18.71 | 18.33 | 18.62 | 18.62 | 329,200 |
Apr 23, 2024 | 18.02 | 18.58 | 18.01 | 18.45 | 18.45 | 458,700 |
Apr 22, 2024 | 17.88 | 18.06 | 17.73 | 18.00 | 18.00 | 392,500 |
Apr 19, 2024 | 17.78 | 18.02 | 17.63 | 17.78 | 17.78 | 324,400 |
Apr 18, 2024 | 17.88 | 18.27 | 17.72 | 17.90 | 17.90 | 435,500 |
Apr 17, 2024 | 17.86 | 18.22 | 17.81 | 18.04 | 18.04 | 396,600 |
Apr 16, 2024 | 17.72 | 18.16 | 17.61 | 17.75 | 17.75 | 528,900 |
Apr 15, 2024 | 18.59 | 18.59 | 17.69 | 17.83 | 17.83 | 561,500 |
Apr 12, 2024 | 19.05 | 19.21 | 18.45 | 18.46 | 18.46 | 413,100 |
Apr 11, 2024 | 19.05 | 19.32 | 18.92 | 19.16 | 19.16 | 441,200 |
Apr 10, 2024 | 18.83 | 19.18 | 18.80 | 19.01 | 19.01 | 423,300 |
Apr 9, 2024 | 19.17 | 19.42 | 19.12 | 19.31 | 19.31 | 349,200 |
Apr 8, 2024 | 19.16 | 19.37 | 19.05 | 19.17 | 19.17 | 248,200 |
Apr 5, 2024 | 18.79 | 19.34 | 18.75 | 19.21 | 19.21 | 589,900 |
Apr 4, 2024 | 19.71 | 19.94 | 18.71 | 18.73 | 18.73 | 1,105,800 |
Apr 3, 2024 | 19.45 | 20.00 | 19.44 | 19.89 | 19.89 | 1,182,800 |
Apr 2, 2024 | 18.90 | 18.97 | 18.71 | 18.86 | 18.86 | 464,600 |
Apr 1, 2024 | 19.00 | 19.45 | 18.63 | 19.25 | 19.25 | 633,200 |
Mar 28, 2024 | 18.95 | 19.12 | 18.82 | 19.05 | 19.05 | 428,300 |
Mar 27, 2024 | 18.90 | 18.98 | 18.41 | 18.95 | 18.95 | 417,500 |
Mar 26, 2024 | 18.86 | 19.25 | 18.72 | 18.79 | 18.79 | 578,100 |
Mar 25, 2024 | 18.38 | 19.30 | 18.38 | 18.73 | 18.73 | 1,014,300 |
Mar 22, 2024 | 18.33 | 18.46 | 18.03 | 18.11 | 18.11 | 391,000 |
Mar 21, 2024 | 18.67 | 18.71 | 18.35 | 18.42 | 18.42 | 417,400 |
Mar 20, 2024 | 17.86 | 18.63 | 17.70 | 18.47 | 18.47 | 624,200 |
Mar 19, 2024 | 17.79 | 18.00 | 17.72 | 17.85 | 17.85 | 387,600 |
Mar 18, 2024 | 17.55 | 17.96 | 17.48 | 17.94 | 17.94 | 558,200 |
Mar 15, 2024 | 17.53 | 17.79 | 17.31 | 17.34 | 17.34 | 781,600 |
Mar 14, 2024 | 18.00 | 18.03 | 17.58 | 17.62 | 17.62 | 692,600 |
Mar 13, 2024 | 18.11 | 18.50 | 17.93 | 18.04 | 18.04 | 649,700 |
Mar 12, 2024 | 18.18 | 18.24 | 17.94 | 18.16 | 18.16 | 452,600 |
Mar 11, 2024 | 18.20 | 18.28 | 17.90 | 18.12 | 18.12 | 575,900 |
Mar 8, 2024 | 18.41 | 18.91 | 18.31 | 18.31 | 18.31 | 587,300 |
Mar 7, 2024 | 18.49 | 18.62 | 18.16 | 18.45 | 18.45 | 467,200 |
Mar 6, 2024 | 18.83 | 19.06 | 18.28 | 18.34 | 18.34 | 559,600 |
Mar 5, 2024 | 19.06 | 19.24 | 18.49 | 18.65 | 18.65 | 546,100 |
Mar 4, 2024 | 19.35 | 19.56 | 18.91 | 19.26 | 19.26 | 553,800 |
Mar 1, 2024 | 19.10 | 19.53 | 18.92 | 19.35 | 19.35 | 525,000 |
Feb 29, 2024 | 18.57 | 19.05 | 18.57 | 19.05 | 19.05 | 763,800 |
Feb 28, 2024 | 18.30 | 18.57 | 18.18 | 18.46 | 18.46 | 378,900 |
Feb 27, 2024 | 18.00 | 18.55 | 17.94 | 18.49 | 18.49 | 546,900 |
Feb 26, 2024 | 18.23 | 18.68 | 18.17 | 18.27 | 18.27 | 559,200 |
Feb 23, 2024 | 17.60 | 18.37 | 17.40 | 18.30 | 18.30 | 925,900 |
Feb 22, 2024 | 18.14 | 18.18 | 17.55 | 17.58 | 17.58 | 771,300 |
Feb 21, 2024 | 18.20 | 18.26 | 17.64 | 17.83 | 17.83 | 1,138,400 |
Feb 20, 2024 | 19.25 | 19.38 | 18.15 | 18.37 | 18.37 | 1,310,300 |
Feb 16, 2024 | 19.57 | 19.76 | 19.14 | 19.32 | 19.32 | 1,221,600 |
Feb 15, 2024 | 18.40 | 19.75 | 18.40 | 19.70 | 19.70 | 2,047,200 |
Feb 14, 2024 | 18.35 | 18.87 | 18.23 | 18.36 | 18.36 | 757,100 |
Feb 13, 2024 | 18.01 | 18.27 | 17.81 | 18.23 | 18.23 | 1,819,000 |
Feb 12, 2024 | 18.94 | 19.23 | 18.57 | 18.61 | 18.61 | 1,421,800 |
Feb 9, 2024 | 20.03 | 20.25 | 18.93 | 18.94 | 18.94 | 2,799,200 |
Feb 8, 2024 | 23.00 | 23.75 | 19.58 | 19.90 | 19.90 | 4,028,700 |
Feb 7, 2024 | 26.71 | 27.05 | 26.32 | 26.33 | 26.33 | 720,900 |
Feb 6, 2024 | 25.95 | 26.80 | 25.91 | 26.58 | 26.58 | 673,400 |
Feb 5, 2024 | 25.51 | 25.83 | 25.05 | 25.78 | 25.78 | 481,400 |
Feb 2, 2024 | 24.64 | 25.89 | 24.52 | 25.56 | 25.56 | 532,500 |
Feb 1, 2024 | 25.00 | 25.32 | 24.40 | 24.80 | 24.80 | 622,200 |
Jan 31, 2024 | 25.15 | 25.48 | 24.80 | 24.81 | 24.81 | 632,000 |
Jan 30, 2024 | 25.71 | 25.72 | 25.21 | 25.36 | 25.36 | 294,800 |
Jan 29, 2024 | 25.25 | 25.92 | 24.97 | 25.86 | 25.86 | 384,600 |
Jan 26, 2024 | 24.61 | 25.43 | 24.50 | 25.25 | 25.25 | 638,400 |
Jan 25, 2024 | 24.45 | 24.72 | 24.23 | 24.42 | 24.42 | 541,100 |
Jan 24, 2024 | 25.01 | 25.26 | 24.19 | 24.22 | 24.22 | 445,100 |
Jan 23, 2024 | 25.15 | 25.32 | 24.50 | 24.72 | 24.72 | 445,900 |
Jan 22, 2024 | 25.24 | 25.94 | 24.95 | 25.07 | 25.07 | 466,700 |
Jan 19, 2024 | 24.85 | 25.02 | 24.26 | 25.02 | 25.02 | 392,100 |
Jan 18, 2024 | 25.29 | 25.31 | 24.36 | 24.84 | 24.84 | 440,500 |
Jan 17, 2024 | 24.99 | 25.15 | 24.44 | 24.93 | 24.93 | 636,500 |
Jan 16, 2024 | 25.18 | 25.64 | 24.97 | 25.55 | 25.55 | 368,300 |
Jan 15, 2024 | 25.38 | 25.55 | 25.08 | 25.53 | 25.53 | 82,400 |
Jan 12, 2024 | 25.67 | 25.97 | 25.39 | 25.46 | 25.46 | 502,900 |
Jan 11, 2024 | 25.70 | 25.94 | 25.02 | 25.52 | 25.52 | 491,000 |
Jan 10, 2024 | 25.40 | 25.98 | 25.22 | 25.66 | 25.66 | 368,100 |
Jan 9, 2024 | 24.96 | 25.93 | 24.96 | 25.50 | 25.50 | 667,800 |
Jan 8, 2024 | 24.68 | 25.51 | 24.68 | 25.47 | 25.47 | 652,300 |
Jan 5, 2024 | 24.72 | 25.29 | 24.60 | 24.66 | 24.66 | 432,300 |
Jan 4, 2024 | 24.70 | 25.09 | 24.30 | 24.91 | 24.91 | 657,300 |
Jan 3, 2024 | 25.31 | 25.40 | 24.67 | 24.84 | 24.84 | 1,131,900 |
Jan 2, 2024 | 27.47 | 27.50 | 25.68 | 25.94 | 25.94 | 1,281,000 |
Dec 29, 2023 | 28.19 | 28.73 | 27.76 | 27.82 | 27.82 | 552,800 |
Dec 28, 2023 | 27.34 | 28.35 | 27.15 | 27.88 | 27.88 | 700,800 |
Dec 27, 2023 | 27.00 | 27.44 | 26.97 | 27.30 | 27.30 | 643,900 |
Dec 22, 2023 | 26.54 | 26.70 | 26.14 | 26.65 | 26.65 | 819,100 |
Dec 21, 2023 | 25.78 | 26.52 | 25.72 | 26.39 | 26.39 | 797,700 |
Dec 20, 2023 | 25.73 | 26.61 | 25.17 | 25.28 | 25.28 | 921,400 |
Dec 19, 2023 | 24.84 | 25.89 | 24.78 | 25.84 | 25.84 | 951,900 |
Dec 18, 2023 | 24.33 | 24.92 | 24.18 | 24.79 | 24.79 | 728,400 |
Dec 15, 2023 | 24.19 | 24.45 | 23.76 | 23.99 | 23.99 | 871,400 |
Dec 14, 2023 | 23.25 | 24.27 | 23.25 | 24.18 | 24.18 | 1,130,900 |
Dec 13, 2023 | 21.94 | 22.98 | 21.52 | 22.98 | 22.98 | 975,200 |
Dec 12, 2023 | 22.70 | 22.81 | 21.97 | 22.00 | 22.00 | 789,800 |
Dec 11, 2023 | 23.04 | 23.06 | 22.51 | 22.82 | 22.82 | 536,500 |
Dec 8, 2023 | 22.20 | 23.23 | 22.18 | 23.14 | 23.14 | 600,800 |
Dec 7, 2023 | 22.69 | 22.69 | 22.18 | 22.32 | 22.32 | 763,900 |
Dec 6, 2023 | 22.91 | 22.97 | 22.48 | 22.54 | 22.54 | 671,700 |
Dec 5, 2023 | 22.42 | 22.87 | 22.16 | 22.63 | 22.63 | 652,600 |
Dec 4, 2023 | 22.55 | 22.99 | 22.31 | 22.58 | 22.58 | 706,000 |
Dec 1, 2023 | 21.57 | 23.04 | 21.57 | 22.83 | 22.83 | 984,200 |
Nov 30, 2023 | 22.82 | 22.82 | 21.68 | 21.80 | 21.80 | 810,300 |
Nov 29, 2023 | 22.84 | 23.02 | 22.64 | 22.82 | 22.82 | 427,400 |
Nov 28, 2023 | 22.44 | 22.72 | 22.16 | 22.63 | 22.63 | 270,400 |
Nov 27, 2023 | 22.22 | 22.92 | 22.22 | 22.51 | 22.51 | 710,800 |
Nov 24, 2023 | 22.30 | 22.48 | 22.22 | 22.42 | 22.42 | 225,800 |
Nov 23, 2023 | 22.47 | 22.51 | 22.34 | 22.43 | 22.43 | 71,300 |
Nov 22, 2023 | 22.80 | 22.91 | 22.44 | 22.46 | 22.46 | 391,500 |
Nov 21, 2023 | 22.53 | 22.73 | 22.10 | 22.51 | 22.51 | 457,100 |
Nov 20, 2023 | 22.69 | 22.99 | 22.62 | 22.86 | 22.86 | 351,300 |
Nov 17, 2023 | 22.13 | 22.88 | 21.89 | 22.68 | 22.68 | 623,000 |
Nov 16, 2023 | 22.59 | 22.60 | 21.52 | 21.99 | 21.99 | 779,900 |
Nov 15, 2023 | 22.25 | 22.96 | 21.90 | 22.71 | 22.71 | 768,700 |
Nov 14, 2023 | 22.00 | 22.58 | 21.79 | 22.10 | 22.10 | 804,900 |
Nov 13, 2023 | 21.29 | 21.58 | 21.19 | 21.33 | 21.33 | 340,000 |
Nov 10, 2023 | 20.90 | 21.51 | 20.64 | 21.45 | 21.45 | 503,300 |
Nov 9, 2023 | 21.20 | 21.73 | 20.80 | 20.82 | 20.82 | 710,300 |
Nov 8, 2023 | 20.92 | 21.33 | 20.63 | 21.23 | 21.23 | 716,900 |
Nov 7, 2023 | 20.36 | 22.04 | 20.36 | 20.95 | 20.95 | 1,222,300 |
Nov 6, 2023 | 20.36 | 20.61 | 20.02 | 20.50 | 20.50 | 648,000 |
Nov 3, 2023 | 20.25 | 20.65 | 20.11 | 20.42 | 20.42 | 634,900 |
Nov 2, 2023 | 19.46 | 20.66 | 19.46 | 19.85 | 19.85 | 1,656,900 |
Nov 1, 2023 | 17.25 | 17.44 | 17.00 | 17.30 | 17.30 | 489,200 |
Oct 31, 2023 | 17.33 | 17.51 | 17.03 | 17.31 | 17.31 | 365,900 |
Oct 30, 2023 | 17.25 | 17.64 | 16.94 | 17.50 | 17.50 | 355,200 |
Oct 27, 2023 | 17.53 | 17.65 | 17.12 | 17.16 | 17.16 | 315,800 |
Oct 26, 2023 | 17.93 | 18.32 | 17.35 | 17.43 | 17.43 | 567,700 |
Oct 25, 2023 | 19.06 | 19.17 | 17.80 | 17.85 | 17.85 | 768,800 |
Oct 24, 2023 | 18.65 | 19.76 | 18.65 | 19.27 | 19.27 | 642,300 |
Oct 23, 2023 | 18.29 | 18.65 | 18.11 | 18.48 | 18.48 | 370,800 |
Oct 20, 2023 | 18.77 | 18.78 | 18.34 | 18.45 | 18.45 | 405,300 |
Oct 19, 2023 | 18.95 | 19.27 | 18.78 | 18.91 | 18.91 | 383,300 |
Oct 18, 2023 | 19.31 | 19.41 | 18.79 | 18.98 | 18.98 | 271,500 |
Oct 17, 2023 | 18.87 | 19.60 | 18.85 | 19.54 | 19.54 | 448,700 |
Oct 16, 2023 | 18.82 | 19.27 | 18.55 | 19.15 | 19.15 | 418,500 |
Oct 13, 2023 | 19.22 | 19.22 | 18.52 | 18.67 | 18.67 | 339,700 |
Oct 12, 2023 | 19.59 | 19.59 | 18.94 | 19.07 | 19.07 | 312,700 |
Oct 11, 2023 | 19.99 | 20.18 | 19.55 | 19.60 | 19.60 | 273,200 |
Oct 10, 2023 | 19.51 | 20.05 | 19.33 | 19.81 | 19.81 | 386,600 |
Oct 6, 2023 | 18.48 | 19.61 | 18.48 | 19.51 | 19.51 | 421,800 |
Oct 5, 2023 | 18.79 | 18.94 | 18.53 | 18.73 | 18.73 | 347,500 |
Oct 4, 2023 | 18.30 | 18.95 | 18.20 | 18.93 | 18.93 | 560,300 |
Oct 3, 2023 | 18.61 | 18.87 | 18.15 | 18.27 | 18.27 | 445,400 |
Oct 2, 2023 | 18.81 | 19.31 | 18.80 | 18.94 | 18.94 | 410,200 |
Sep 29, 2023 | 19.09 | 19.36 | 18.94 | 19.08 | 19.08 | 443,800 |
Sep 28, 2023 | 18.63 | 18.97 | 18.18 | 18.70 | 18.70 | 515,000 |
Sep 27, 2023 | 19.10 | 19.26 | 18.46 | 18.74 | 18.74 | 459,100 |
Sep 26, 2023 | 19.14 | 19.59 | 18.52 | 18.92 | 18.92 | 479,400 |
Sep 25, 2023 | 18.84 | 19.75 | 18.72 | 19.41 | 19.41 | 381,700 |
Sep 22, 2023 | 19.43 | 19.43 | 18.85 | 19.03 | 19.03 | 547,600 |
Sep 21, 2023 | 19.27 | 19.84 | 19.24 | 19.26 | 19.26 | 405,800 |
Sep 20, 2023 | 20.09 | 20.30 | 19.70 | 19.75 | 19.75 | 410,300 |
Sep 19, 2023 | 20.09 | 20.11 | 19.56 | 19.92 | 19.92 | 459,700 |
Sep 18, 2023 | 20.70 | 20.76 | 20.21 | 20.21 | 20.21 | 477,700 |
Sep 15, 2023 | 21.23 | 21.40 | 20.80 | 20.81 | 20.81 | 388,400 |
Sep 14, 2023 | 20.99 | 21.51 | 20.84 | 21.32 | 21.32 | 680,900 |
Sep 13, 2023 | 21.36 | 21.36 | 20.45 | 20.90 | 20.90 | 927,900 |
Sep 12, 2023 | 21.70 | 21.96 | 21.40 | 21.49 | 21.49 | 391,200 |
Sep 11, 2023 | 21.84 | 22.17 | 21.31 | 22.00 | 22.00 | 365,900 |
Sep 8, 2023 | 22.05 | 22.12 | 21.45 | 21.55 | 21.55 | 363,300 |
Sep 7, 2023 | 21.60 | 22.54 | 21.12 | 22.05 | 22.05 | 456,600 |
Sep 6, 2023 | 22.20 | 22.46 | 21.83 | 22.03 | 22.03 | 297,200 |
Sep 5, 2023 | 22.04 | 22.30 | 21.87 | 22.22 | 22.22 | 348,800 |
Sep 1, 2023 | 22.21 | 22.53 | 22.10 | 22.28 | 22.28 | 431,400 |
Aug 31, 2023 | 21.34 | 22.12 | 21.20 | 22.06 | 22.06 | 490,200 |
Aug 30, 2023 | 21.19 | 21.56 | 21.00 | 21.37 | 21.37 | 346,800 |
Aug 29, 2023 | 20.27 | 21.29 | 20.25 | 21.26 | 21.26 | 667,500 |
Aug 28, 2023 | 20.40 | 20.64 | 20.25 | 20.30 | 20.30 | 321,600 |
Aug 25, 2023 | 20.10 | 20.32 | 19.71 | 20.16 | 20.16 | 467,900 |
Aug 24, 2023 | 20.89 | 20.89 | 19.95 | 20.02 | 20.02 | 639,800 |
Aug 23, 2023 | 20.31 | 20.86 | 20.31 | 20.80 | 20.80 | 400,400 |
Aug 22, 2023 | 21.13 | 21.18 | 20.02 | 20.35 | 20.35 | 583,900 |
Aug 21, 2023 | 21.20 | 21.32 | 20.81 | 21.13 | 21.13 | 430,600 |
Aug 18, 2023 | 20.00 | 21.11 | 19.78 | 21.10 | 21.10 | 858,300 |
Aug 17, 2023 | 21.14 | 21.14 | 20.30 | 20.38 | 20.38 | 568,800 |
Aug 16, 2023 | 21.05 | 21.20 | 20.85 | 21.03 | 21.03 | 313,300 |
Aug 15, 2023 | 21.45 | 21.67 | 21.14 | 21.23 | 21.23 | 401,900 |
Aug 14, 2023 | 21.14 | 22.00 | 21.03 | 21.74 | 21.74 | 383,200 |
Aug 11, 2023 | 21.25 | 21.45 | 21.01 | 21.33 | 21.33 | 369,500 |
Aug 10, 2023 | 22.58 | 22.67 | 21.41 | 21.50 | 21.50 | 787,300 |
Aug 9, 2023 | 22.55 | 22.85 | 22.10 | 22.43 | 22.43 | 632,600 |
Aug 8, 2023 | 23.56 | 24.03 | 22.56 | 22.70 | 22.70 | 973,600 |
Aug 4, 2023 | 23.60 | 24.07 | 22.89 | 23.83 | 23.83 | 1,107,500 |
Aug 3, 2023 | 22.05 | 23.44 | 20.85 | 23.29 | 23.29 | 1,625,200 |
Aug 2, 2023 | 22.43 | 22.46 | 21.45 | 21.62 | 21.62 | 935,600 |
Aug 1, 2023 | 23.01 | 23.17 | 22.70 | 22.92 | 22.92 | 440,500 |
Jul 31, 2023 | 22.80 | 23.39 | 22.80 | 23.17 | 23.17 | 690,500 |
Jul 28, 2023 | 22.59 | 22.97 | 22.34 | 22.75 | 22.75 | 542,500 |
Jul 27, 2023 | 22.97 | 23.14 | 22.05 | 22.23 | 22.23 | 552,500 |
Jul 26, 2023 | 22.38 | 22.70 | 22.28 | 22.55 | 22.55 | 315,700 |
Jul 25, 2023 | 22.71 | 22.99 | 22.46 | 22.50 | 22.50 | 442,400 |
Jul 24, 2023 | 23.18 | 23.22 | 22.53 | 22.64 | 22.64 | 654,500 |
Jul 21, 2023 | 23.54 | 23.68 | 23.07 | 23.18 | 23.18 | 427,200 |
Jul 20, 2023 | 23.75 | 23.75 | 23.03 | 23.28 | 23.28 | 534,100 |
Jul 19, 2023 | 24.12 | 24.65 | 23.43 | 23.94 | 23.94 | 774,000 |
Jul 18, 2023 | 23.83 | 24.18 | 23.50 | 24.10 | 24.10 | 420,500 |
Jul 17, 2023 | 23.51 | 24.01 | 23.31 | 23.82 | 23.82 | 385,900 |
Jul 14, 2023 | 24.20 | 24.20 | 23.35 | 23.50 | 23.50 | 709,800 |
Jul 13, 2023 | 23.78 | 24.38 | 23.57 | 24.18 | 24.18 | 882,200 |
Jul 12, 2023 | 23.60 | 23.79 | 23.29 | 23.48 | 23.48 | 629,200 |
Jul 11, 2023 | 22.89 | 23.26 | 22.72 | 23.23 | 23.23 | 657,200 |
Jul 10, 2023 | 22.09 | 22.75 | 21.87 | 22.73 | 22.73 | 579,500 |
Jul 7, 2023 | 21.82 | 22.75 | 21.69 | 22.17 | 22.17 | 918,800 |
Jul 6, 2023 | 22.35 | 22.37 | 21.55 | 21.77 | 21.77 | 723,100 |
Jul 5, 2023 | 22.26 | 22.95 | 21.90 | 22.77 | 22.77 | 908,400 |
Jul 4, 2023 | 22.63 | 22.63 | 22.38 | 22.43 | 22.43 | 172,700 |
Jun 30, 2023 | 22.16 | 22.80 | 22.04 | 22.41 | 22.41 | 1,000,400 |
Jun 29, 2023 | 21.57 | 22.37 | 21.56 | 21.86 | 21.86 | 832,300 |
Jun 28, 2023 | 20.46 | 21.52 | 20.45 | 21.43 | 21.43 | 740,200 |
Jun 27, 2023 | 19.63 | 20.67 | 19.58 | 20.55 | 20.55 | 721,900 |
Jun 26, 2023 | 19.60 | 20.12 | 19.40 | 19.43 | 19.43 | 613,000 |
Jun 23, 2023 | 19.73 | 19.88 | 19.52 | 19.79 | 19.79 | 486,200 |
Jun 22, 2023 | 20.09 | 20.30 | 19.62 | 20.04 | 20.04 | 1,003,300 |
Jun 21, 2023 | 20.88 | 20.95 | 19.81 | 20.48 | 20.48 | 931,800 |
Jun 20, 2023 | 21.47 | 21.78 | 20.99 | 21.01 | 21.01 | 530,700 |
Jun 19, 2023 | 21.56 | 21.70 | 21.22 | 21.67 | 21.67 | 174,300 |
Jun 16, 2023 | 21.75 | 21.80 | 21.28 | 21.58 | 21.58 | 824,400 |
Jun 15, 2023 | 21.27 | 21.49 | 20.91 | 21.38 | 21.38 | 646,900 |
Jun 14, 2023 | 21.80 | 21.92 | 21.18 | 21.52 | 21.52 | 871,000 |
Jun 13, 2023 | 21.83 | 22.76 | 21.75 | 21.84 | 21.84 | 1,366,900 |
Jun 12, 2023 | 20.11 | 21.63 | 20.07 | 21.57 | 21.57 | 1,622,300 |
Jun 9, 2023 | 19.74 | 20.47 | 19.68 | 20.07 | 20.07 | 963,800 |
Jun 8, 2023 | 20.21 | 20.21 | 19.45 | 19.65 | 19.65 | 698,100 |
Jun 7, 2023 | 20.58 | 20.82 | 20.05 | 20.16 | 20.16 | 803,000 |
Jun 6, 2023 | 19.69 | 20.47 | 19.51 | 20.38 | 20.38 | 778,900 |
Jun 5, 2023 | 20.10 | 20.16 | 19.65 | 19.84 | 19.84 | 666,000 |
Jun 2, 2023 | 20.15 | 20.82 | 19.82 | 20.13 | 20.13 | 1,571,400 |
Jun 1, 2023 | 18.24 | 20.01 | 18.18 | 19.91 | 19.91 | 1,567,400 |
May 31, 2023 | 18.00 | 18.33 | 17.83 | 18.32 | 18.32 | 862,000 |
May 30, 2023 | 17.96 | 18.25 | 17.63 | 18.14 | 18.14 | 821,700 |
May 29, 2023 | 17.56 | 17.84 | 17.48 | 17.80 | 17.80 | 451,200 |
May 26, 2023 | 17.31 | 17.69 | 16.95 | 17.44 | 17.44 | 720,500 |
May 25, 2023 | 18.19 | 18.20 | 17.24 | 17.25 | 17.25 | 905,900 |
May 24, 2023 | 17.84 | 18.06 | 17.67 | 17.91 | 17.91 | 775,300 |
May 23, 2023 | 18.59 | 19.04 | 18.05 | 18.13 | 18.13 | 1,403,600 |
May 19, 2023 | 17.53 | 18.57 | 17.50 | 17.94 | 17.94 | 1,640,800 |
May 18, 2023 | 18.59 | 18.60 | 17.02 | 17.50 | 17.50 | 3,922,500 |
May 17, 2023 | 18.75 | 20.55 | 18.74 | 20.00 | 20.00 | 1,471,500 |
May 16, 2023 | 18.98 | 19.11 | 18.59 | 18.64 | 18.64 | 532,600 |
May 15, 2023 | 19.75 | 19.75 | 19.07 | 19.27 | 19.27 | 530,200 |
May 12, 2023 | 19.77 | 19.80 | 19.40 | 19.73 | 19.73 | 505,200 |
May 11, 2023 | 19.67 | 19.76 | 19.39 | 19.74 | 19.74 | 433,400 |
May 10, 2023 | 19.50 | 19.90 | 19.47 | 19.62 | 19.62 | 1,057,900 |
May 9, 2023 | 19.26 | 19.53 | 19.14 | 19.20 | 19.20 | 512,900 |
May 8, 2023 | 18.91 | 19.68 | 18.85 | 19.51 | 19.51 | 988,600 |
May 5, 2023 | 18.08 | 18.96 | 18.08 | 18.88 | 18.88 | 1,075,500 |
May 4, 2023 | 17.63 | 17.98 | 17.56 | 17.90 | 17.90 | 712,800 |
May 3, 2023 | 17.19 | 17.92 | 17.08 | 17.45 | 17.45 | 807,900 |
May 2, 2023 | 17.52 | 17.62 | 17.06 | 17.12 | 17.12 | 823,600 |
May 1, 2023 | 17.71 | 17.82 | 17.36 | 17.56 | 17.56 | 692,200 |
Apr 28, 2023 | 17.75 | 18.05 | 17.64 | 17.81 | 17.81 | 623,900 |
Apr 27, 2023 | 17.41 | 17.89 | 17.41 | 17.83 | 17.83 | 787,100 |
Apr 26, 2023 | 17.68 | 17.87 | 17.20 | 17.23 | 17.23 | 836,500 |
Related Tickers
SHOP.TO Shopify Inc.
97.47
+1.18%
DCBO.TO Docebo Inc.
61.07
+1.38%
DND.TO Dye & Durham Limited
14.52
-0.21%
OTEX.TO Open Text Corporation
48.78
-0.14%
CSU.TO Constellation Software Inc.
3,635.00
-0.55%
KXS.TO Kinaxis Inc.
150.21
+0.43%
DSG.TO The Descartes Systems Group Inc.
128.80
-0.19%
ENGH.TO Enghouse Systems Limited
29.93
-0.17%
SHOP Shopify Inc.
71.33
+1.11%
LMN.V Lumine Group Inc.
38.04
+3.01%