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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.58	16.84	16.84	16.85	16.4	472,000
September 04, 2025	16.62	16.38	16.38	16.64	16.18	502,923
September 03, 2025	16.48	16.68	16.68	16.72	16.29	299,500
September 02, 2025	16.61	16.53	16.53	16.72	16.38	532,080
August 29, 2025	17.07	16.98	16.98	17.18	16.97	306,736
August 28, 2025	16.89	17.12	17.12	17.15	16.83	553,322
August 27, 2025	16.74	16.85	16.85	16.89	16.7	256,300
August 26, 2025	16.8	16.79	16.79	16.91	16.59	710,200
August 25, 2025	16.74	16.79	16.79	16.85	16.65	304,031
August 22, 2025	16.4	16.93	16.93	17	16.27	671,700
August 21, 2025	16.1	16.29	16.29	16.3	15.94	391,900
August 20, 2025	16.66	15.97	15.97	16.67	15.92	578,200
August 19, 2025	17.04	16.73	16.73	17.13	16.69	245,726
August 18, 2025	17.01	17.05	17.05	17.15	16.93	192,841
August 15, 2025	17.06	17.1	17.1	17.17	16.74	425,511
August 14, 2025	16.86	16.85	16.85	17.07	16.63	351,100
August 13, 2025	16.77	17.01	17.01	17.05	16.52	347,906
August 12, 2025	16.5	16.6	16.6	16.75	16.5	348,513
August 11, 2025	16.53	16.53	16.53	16.93	16.47	357,600
August 08, 2025	16.83	16.59	16.59	16.92	16.49	489,189
August 07, 2025	17.31	16.95	16.95	17.42	16.65	404,700
August 06, 2025	17.29	17.23	17.23	17.4	17.01	340,423
August 05, 2025	17.23	17.17	17.17	17.28	16.72	520,400
August 01, 2025	16.89	16.97	16.97	17.12	16.36	802,300
July 31, 2025	19.51	17.27	17.27	19.89	17.16	1.25M
July 30, 2025	18.42	18.2	18.2	18.56	18.02	419,235
July 29, 2025	19.19	18.35	18.35	19.19	18.12	471,800
July 28, 2025	18.86	18.98	18.98	19.18	18.77	515,917
July 25, 2025	17.9	18.76	18.76	18.86	17.9	518,500
July 24, 2025	17.81	17.91	17.91	17.94	17.7	403,800
July 23, 2025	18	17.91	17.91	18.06	17.64	328,070
July 22, 2025	17.57	17.92	17.92	18.15	17.38	508,800
July 21, 2025	17.27	17.71	17.71	17.71	17.13	1.1M
July 18, 2025	17.07	17.23	17.23	17.31	17.04	334,219
July 17, 2025	16.89	16.97	16.97	17.27	16.88	346,528
July 16, 2025	16.3	16.81	16.81	16.83	16.13	375,400
July 15, 2025	16	16.25	16.25	16.53	16	438,700
July 14, 2025	15.62	15.96	15.96	15.99	15.59	222,500
July 11, 2025	15.85	15.7	15.7	16	15.68	274,410
July 10, 2025	16.3	16.03	16.03	16.31	15.7	534,207
July 09, 2025	16.12	16.25	16.25	16.26	15.92	322,306
July 08, 2025	15.86	16.14	16.14	16.31	15.86	332,100
July 07, 2025	15.78	15.9	15.9	16.07	15.71	395,946
July 04, 2025	15.93	15.87	15.87	15.98	15.79	293,649
July 03, 2025	15.87	16.03	16.03	16.05	15.85	382,552
July 02, 2025	15.76	15.84	15.84	15.92	15.6	278,400
June 30, 2025	15.88	15.98	15.98	16.1	15.79	445,900
June 27, 2025	15.93	15.75	15.75	16.01	15.51	797,007
June 26, 2025	15.57	15.86	15.86	15.86	15.26	473,500
June 25, 2025	16.36	15.58	15.58	16.36	15.56	457,400
June 24, 2025	15.34	16.16	16.16	16.29	15.34	652,463
June 23, 2025	14.94	15.1	15.1	15.21	14.78	528,000
June 20, 2025	15.35	14.94	14.94	15.49	14.9	909,800
June 19, 2025	15.34	15.31	15.31	15.39	15.17	211,934
June 18, 2025	15.4	15.35	15.35	15.56	15.31	221,210
June 17, 2025	15.35	15.37	15.37	15.39	15.11	206,016
June 16, 2025	15.03	15.43	15.43	15.51	14.84	479,700
June 13, 2025	15.39	14.84	14.84	15.49	14.8	595,891
June 12, 2025	16.3	15.67	15.67	16.43	15.66	1.07M
June 11, 2025	16.61	16.49	16.49	16.78	16.4	487,720

Lightspeed Commerce Inc. (LSPD.TO) TSX