Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightspeed Commerce Inc. (TSX: LSPD )

20.06 +0.24 (+1.21%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 51.08 51.08 51.08 0 -2.56(-4.77%)
Dec 30, 2021 51.93 54.91 51.51 53.64 569,584 +2.14(+4.16%)
Dec 29, 2021 52.57 53.30 51.16 51.50 701,086 -1.48(-2.79%)
Dec 24, 2021 52.98 52.98 52.98 0 +0.70(+1.34%)
Dec 23, 2021 52.94 52.97 50.96 52.28 508,757 -0.18(-0.34%)
Dec 22, 2021 54.01 54.11 52.06 52.46 479,722 -1.52(-2.82%)
Dec 21, 2021 51.30 54.48 50.98 53.98 719,543 +3.62(+7.19%)
Dec 20, 2021 50.29 51.06 49.50 50.36 590,239 -1.70(-3.27%)
Dec 17, 2021 50.55 52.61 49.00 52.06 1,865,614 +1.16(+2.28%)
Dec 16, 2021 55.12 55.69 50.29 50.90 1,278,135 -3.55(-6.52%)
Dec 15, 2021 53.36 54.51 50.42 54.45 1,521,105 +1.03(+1.93%)
Dec 14, 2021 54.12 55.24 52.26 53.42 869,093 -1.51(-2.75%)
Dec 13, 2021 55.56 55.95 53.20 54.93 1,282,165 -1.05(-1.88%)
Dec 10, 2021 58.75 59.12 55.10 55.98 848,493 -2.29(-3.93%)
Dec 09, 2021 60.90 62.40 57.47 58.27 878,818 -3.14(-5.11%)
Dec 08, 2021 63.33 63.70 60.20 61.41 710,165 -0.96(-1.54%)
Dec 07, 2021 62.60 65.33 62.09 62.37 1,189,374 +3.09(+5.21%)
Dec 06, 2021 56.74 59.89 54.62 59.28 1,017,702 +2.34(+4.11%)
Dec 03, 2021 62.17 62.25 56.16 56.94 1,045,193 -4.72(-7.65%)
Dec 02, 2021 58.90 61.77 57.85 61.66 846,990 +1.65(+2.75%)
Dec 01, 2021 65.24 66.73 59.88 60.01 1,287,016 -4.61(-7.13%)
Nov 30, 2021 67.54 68.57 63.77 64.62 1,346,543 -3.54(-5.19%)
Nov 29, 2021 71.10 71.16 66.42 68.16 764,259 -1.17(-1.69%)
Nov 26, 2021 68.70 71.25 68.14 69.33 758,304 -2.90(-4.01%)
Nov 25, 2021 73.10 73.66 71.50 72.23 520,554 +2.17(+3.10%)
Nov 24, 2021 65.95 72.72 65.41 70.06 1,626,054 +2.39(+3.53%)
Nov 23, 2021 73.00 75.23 66.57 67.67 1,643,213 -5.77(-7.86%)
Nov 22, 2021 72.76 74.45 70.62 73.44 1,025,272 -0.15(-0.20%)
Nov 19, 2021 77.20 78.80 73.02 73.59 1,774,098 -5.85(-7.36%)
Nov 18, 2021 85.57 79.70 78.65 79.44 1,501,631 -5.85(-6.86%)
Nov 17, 2021 85.76 87.04 84.97 85.29 502,500 -1.21(-1.40%)
Nov 16, 2021 86.40 86.80 84.80 86.50 535,969 -0.43(-0.49%)
Nov 15, 2021 88.38 89.79 86.18 86.93 593,160 -0.47(-0.54%)
Nov 12, 2021 84.78 88.20 84.31 87.40 774,246 +3.24(+3.85%)
Nov 11, 2021 86.07 86.76 83.15 84.16 684,590 -0.73(-0.86%)
Nov 10, 2021 87.82 84.89 1,047,594 -3.79(-4.27%)
Nov 09, 2021 91.30 92.65 87.85 88.68 863,840 -1.59(-1.76%)
Nov 08, 2021 90.58 92.50 87.60 90.27 1,168,186 -0.65(-0.71%)
Nov 05, 2021 88.76 92.01 84.05 90.92 2,554,738 +1.99(+2.24%)
Nov 04, 2021 94.64 94.94 83.37 88.93 3,925,427 -33.83(-27.56%)
Nov 03, 2021 122.38 123.62 119.98 122.76 417,844 +1.71(+1.41%)
Nov 02, 2021 126.52 126.60 120.25 121.05 535,070 -4.16(-3.32%)
Nov 01, 2021 122.30 125.49 125.08 125.21 546,183 +4.58(+3.80%)
Oct 29, 2021 120.02 122.39 119.46 120.63 372,170 -0.52(-0.43%)
Oct 28, 2021 113.13 121.55 113.13 121.15 796,656 +7.59(+6.68%)
Oct 27, 2021 117.97 119.70 113.31 113.56 521,660 -4.34(-3.68%)
Oct 26, 2021 121.21 117.90 567,878 -2.66(-2.21%)
Oct 25, 2021 118.74 122.32 118.74 120.56 301,848 +1.94(+1.64%)
Oct 22, 2021 124.00 124.00 118.06 118.62 611,305 -4.87(-3.94%)
Oct 21, 2021 118.75 124.96 117.66 123.49 499,579 +5.02(+4.24%)
Oct 20, 2021 121.20 121.77 117.78 118.47 309,319 -1.72(-1.43%)
Oct 19, 2021 118.50 121.50 118.05 120.19 356,649 +2.14(+1.81%)
Oct 18, 2021 120.24 120.90 116.14 118.05 574,709 -4.10(-3.36%)
Oct 15, 2021 122.95 125.29 119.73 122.15 762,063 +1.27(+1.05%)
Oct 14, 2021 118.34 121.87 116.57 120.88 813,373 +5.88(+5.11%)
Oct 13, 2021 112.11 115.94 111.37 115.00 480,647 +4.13(+3.73%)
Oct 12, 2021 107.49 113.33 107.49 110.87 560,229 +2.73(+2.52%)
Oct 08, 2021 108.14 108.14 108.14 0 -8.20(-7.05%)
Oct 07, 2021 113.02 116.67 113.02 116.34 612,356 +5.37(+4.84%)
Oct 06, 2021 110.00 114.13 106.33 110.97 989,889 -4.61(-3.99%)
Oct 05, 2021 113.02 117.20 113.02 115.58 516,844 +1.89(+1.66%)
Oct 04, 2021 123.00 124.98 111.60 113.69 1,270,575 -10.58(-8.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.