Lightspeed Commerce Inc. - LSPD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.87	15.86	15.86	15.95	15.64	476,588
December 03, 2025	15.64	15.83	15.83	15.85	15.5	445,400
December 02, 2025	15.83	15.64	15.64	15.91	15.63	348,100
December 01, 2025	15.41	15.73	15.73	16.02	15.27	512,006
November 28, 2025	15.74	15.71	15.71	15.79	15.55	352,243
November 27, 2025	15.65	15.69	15.69	15.71	15.62	131,800
November 26, 2025	15.68	15.62	15.62	15.76	15.47	519,320
November 25, 2025	15.67	15.67	15.67	15.73	15.28	459,454
November 24, 2025	15.38	15.37	15.37	15.51	15.06	731,500
November 21, 2025	15.23	15.4	15.4	15.59	15.16	403,900
November 20, 2025	16.2	15.19	15.19	16.43	15.11	682,943
November 19, 2025	15.89	15.86	15.86	16.02	15.53	634,745
November 18, 2025	15.9	15.86	15.86	16.15	15.79	485,400
November 17, 2025	16.8	16.14	16.14	16.95	16.13	761,332
November 14, 2025	16.78	16.97	16.97	17.32	16.78	362,793
November 13, 2025	17.58	17.22	17.22	17.98	17.14	476,330
November 12, 2025	18.41	17.92	17.92	18.93	17.9	667,111
November 11, 2025	18.52	18.4	18.4	18.57	18.15	407,392
November 10, 2025	18.53	18.65	18.65	19.25	18.46	657,207
November 07, 2025	18.87	18.37	18.37	19.14	17.56	1.44M
November 06, 2025	17	18.98	18.98	19.19	16.7	1.65M
November 05, 2025	16.04	16.37	16.37	16.49	15.9	425,018
November 04, 2025	16.17	15.92	15.92	16.39	15.81	585,100
November 03, 2025	16.8	16.66	16.66	17	16.54	301,308
October 31, 2025	16.52	16.85	16.85	16.9	16.52	368,017
October 30, 2025	16.99	16.39	16.39	17.06	16.3	502,000
October 29, 2025	17.6	17.03	17.03	17.67	16.87	567,127
October 28, 2025	17.79	17.57	17.57	17.88	17.48	363,800
October 27, 2025	17.26	17.7	17.7	17.7	16.99	583,320
October 24, 2025	16.62	17.01	17.01	17.12	16.6	436,304
October 23, 2025	16.55	16.55	16.55	16.63	16.43	241,900
October 22, 2025	16.47	16.5	16.5	16.66	16.34	271,100
October 21, 2025	16.35	16.53	16.53	16.58	16.13	488,728
October 20, 2025	15.92	16.41	16.41	16.55	15.92	631,100
October 17, 2025	15.5	15.91	15.91	15.94	15.48	504,238
October 16, 2025	16.23	15.68	15.68	16.32	15.67	570,700
October 15, 2025	16.47	16.2	16.2	16.49	15.99	457,004
October 14, 2025	15.45	16.22	16.22	16.33	15.43	859,500
October 10, 2025	16.38	15.46	15.46	16.6	15.42	1.21M
October 09, 2025	16.62	16.44	16.44	16.7	16.35	249,123
October 08, 2025	16.26	16.71	16.71	16.74	16.21	495,000
October 07, 2025	16.79	16.23	16.23	16.9	16.23	484,600
October 06, 2025	16.74	16.66	16.66	16.87	16.4	604,100
October 03, 2025	16.36	16.58	16.58	16.75	16.36	413,557
October 02, 2025	16.24	16.49	16.49	16.5	16.14	316,500
October 01, 2025	15.92	16.3	16.3	16.4	15.92	522,500
September 30, 2025	16.59	16.07	16.07	16.6	15.92	704,000
September 29, 2025	16.05	16.59	16.59	16.68	16.05	539,932
September 26, 2025	16.42	16.09	16.09	16.69	16.09	509,900
September 25, 2025	16.57	16.43	16.43	16.59	16.31	637,008
September 24, 2025	16.92	16.77	16.77	17.05	16.74	304,200
September 23, 2025	17.51	16.69	16.69	17.51	16.57	710,300
September 22, 2025	17.31	17.4	17.4	17.46	17.08	300,300
September 19, 2025	17.52	17.38	17.38	17.73	17.35	1.16M
September 18, 2025	17.56	17.4	17.4	17.65	17.3	416,234
September 17, 2025	17.07	17.41	17.41	17.95	17.07	619,100
September 16, 2025	16.84	17	17	17.05	16.69	366,500
September 15, 2025	16.37	16.87	16.87	16.95	16.28	558,700
September 12, 2025	16.33	16.42	16.42	16.46	16.22	299,500
September 11, 2025	16.21	16.31	16.31	16.48	16.18	563,533

Lightspeed Commerce Inc. (LSPD.TO) TSX