Lightspeed Commerce Inc. (LSPD.TO) TSX

17.07

-0.03(-0.18%)

Updated at August 18 03:05PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202517.0617.117.117.1716.74425,511
August 14, 202516.8616.8516.8517.0716.63351,100
August 13, 202516.7717.0117.0117.0516.52347,906
August 12, 202516.516.616.616.7516.5348,513
August 11, 202516.5316.5316.5316.9316.47357,600
August 08, 202516.8316.5916.5916.9216.49489,189
August 07, 202517.3116.9516.9517.4216.65404,700
August 06, 202517.2917.2317.2317.417.01340,423
August 05, 202517.2317.1717.1717.2816.72520,400
August 01, 202516.8916.9716.9717.1216.36802,300
July 31, 202519.5117.2717.2719.8917.161.25M
July 30, 202518.4218.218.218.5618.02419,235
July 29, 202519.1918.3518.3519.1918.12471,800
July 28, 202518.8618.9818.9819.1818.77515,917
July 25, 202517.918.7618.7618.8617.9518,500
July 24, 202517.8117.9117.9117.9417.7403,800
July 23, 20251817.9117.9118.0617.64328,070
July 22, 202517.5717.9217.9218.1517.38508,800
July 21, 202517.2717.7117.7117.7117.131.1M
July 18, 202517.0717.2317.2317.3117.04334,219
July 17, 202516.8916.9716.9717.2716.88346,528
July 16, 202516.316.8116.8116.8316.13375,400
July 15, 20251616.2516.2516.5316438,700
July 14, 202515.6215.9615.9615.9915.59222,500
July 11, 202515.8515.715.71615.68274,410
July 10, 202516.316.0316.0316.3115.7534,207
July 09, 202516.1216.2516.2516.2615.92322,306
July 08, 202515.8616.1416.1416.3115.86332,100
July 07, 202515.7815.915.916.0715.71395,946
July 04, 202515.9315.8715.8715.9815.79293,649
July 03, 202515.8716.0316.0316.0515.85382,552
July 02, 202515.7615.8415.8415.9215.6278,400
June 30, 202515.8815.9815.9816.115.79445,900
June 27, 202515.9315.7515.7516.0115.51797,007
June 26, 202515.5715.8615.8615.8615.26473,500
June 25, 202516.3615.5815.5816.3615.56457,400
June 24, 202515.3416.1616.1616.2915.34652,463
June 23, 202514.9415.115.115.2114.78528,000
June 20, 202515.3514.9414.9415.4914.9909,800
June 19, 202515.3415.3115.3115.3915.17211,934
June 18, 202515.415.3515.3515.5615.31221,210
June 17, 202515.3515.3715.3715.3915.11206,016
June 16, 202515.0315.4315.4315.5114.84479,700
June 13, 202515.3914.8414.8415.4914.8595,891
June 12, 202516.315.6715.6716.4315.661.07M
June 11, 202516.6116.4916.4916.7816.4487,720
June 10, 20251616.5716.5716.6415.97556,944
June 09, 202515.7815.9615.9616.0215.73373,100
June 06, 202515.6615.7515.7515.915.58357,800
June 05, 202515.3515.4915.4915.7815.3595,802
June 04, 202515.1215.2415.2415.3715.08614,812
June 03, 202514.6515.1315.1315.4414.63829,100
June 02, 202514.3114.6614.6614.6714.03571,527
May 30, 202514.6214.3514.3514.6614.31722,400
May 29, 202514.8114.7414.7414.8914.6939,139
May 28, 202515.0114.6114.6115.0414.55613,800
May 27, 202514.5615.0415.0415.0514.37745,900
May 26, 202514.5214.514.514.614.3273,917
May 23, 202513.3614.4814.4814.6813.36826,196
May 22, 202514.3913.7413.7414.4513.481.54M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved