Advertisement
Advertisement
U.S. Markets open in 34 mins
Advertisement
Advertisement
Advertisement
Advertisement

Lightspeed Commerce Inc. (LSPD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
32.82+1.55 (+4.96%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022------
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
Mar 21, 202236.5937.6234.9836.9436.941,945,900
Mar 18, 202234.7636.9933.8536.5936.592,441,100
Mar 17, 202230.0035.0728.9534.9434.942,096,000
Mar 16, 202228.3130.2227.7830.1630.161,878,100
Mar 15, 202225.8127.9225.6127.6227.621,249,800
Mar 14, 202226.9527.0024.9125.4525.451,194,200
Mar 11, 202229.9029.9026.7726.8726.871,088,800
Mar 10, 202229.0329.4428.0228.9528.95788,100
Mar 09, 202229.0030.0128.5929.9629.961,096,500
Mar 08, 202226.6728.8525.7527.7827.781,431,400
Mar 07, 202228.5129.0926.3826.7726.771,411,900
Mar 04, 202231.0031.6028.2928.5828.581,855,400
Mar 03, 202233.0033.0030.9531.1531.151,075,400
Mar 02, 202233.0033.1031.1332.6732.67976,200
Mar 01, 202233.4134.5932.1732.6232.62929,200
Feb 28, 202233.2434.7533.1433.3033.301,237,800
Feb 25, 202233.5533.9431.7133.5033.501,056,300
Feb 24, 202229.0933.2628.6033.2633.261,422,600
Feb 23, 202233.4533.8831.1731.2231.221,201,800
Feb 22, 202233.1034.2332.3832.8432.841,112,100
Feb 18, 202235.7136.4033.8533.9333.931,461,500
Feb 17, 202238.2738.6035.5435.5835.581,225,200
Feb 16, 202240.0240.0238.4538.9138.911,115,100
Feb 15, 202238.0240.5437.8640.4240.421,184,800
Feb 14, 202238.0038.6436.5436.6236.62954,900
Feb 11, 202240.9341.3937.1637.9437.941,611,100
Feb 10, 202239.6442.8939.2541.0641.061,296,700
Feb 09, 202239.4040.9439.2340.8740.871,009,600
Feb 08, 202239.1839.4637.9038.4638.461,196,700
Feb 07, 202240.6941.9039.1339.2239.22882,900
Feb 04, 202239.8540.9839.0540.1740.171,034,200
Feb 03, 202234.0541.0733.4839.1239.122,307,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement