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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	16.92	16.53	16.53	16.93	16.49	884,496
January 12, 2026	16.82	16.96	16.96	17.32	16.72	518,700
January 09, 2026	17.14	16.98	16.98	17.45	16.77	401,619
January 08, 2026	16.72	17	17	17.03	16.58	609,200
January 07, 2026	16.81	16.79	16.79	17.29	16.76	942,300
January 06, 2026	16.67	16.8	16.8	16.83	16.32	470,000
January 05, 2026	16.24	16.61	16.61	17.02	16.24	787,718
January 02, 2026	16.79	16.14	16.14	16.9	15.91	1.02M
December 31, 2025	16.61	16.56	16.56	16.69	16.53	539,200
December 30, 2025	16.69	16.68	16.68	16.9	16.63	409,600
December 29, 2025	16.61	16.76	16.76	16.85	16.56	484,640
December 23, 2025	16.82	16.8	16.8	16.96	16.7	358,437
December 22, 2025	16.63	16.94	16.94	16.97	16.5	411,300
December 19, 2025	16.7	16.57	16.57	16.75	16.34	469,438
December 18, 2025	16.49	16.58	16.58	17.2	16.49	375,900
December 17, 2025	16.44	16.25	16.25	16.7	16.07	476,506
December 16, 2025	15.9	16.4	16.4	16.45	15.9	322,100
December 15, 2025	16.68	16.08	16.08	16.77	16.03	636,600
December 12, 2025	17.01	16.71	16.71	17.01	16.48	513,626
December 11, 2025	17.02	17.04	17.04	17.46	16.92	491,320
December 10, 2025	16.05	17.25	17.25	17.4	15.99	780,208
December 09, 2025	15.88	16.14	16.14	16.4	15.79	480,516
December 08, 2025	16.13	15.99	15.99	16.35	15.77	606,900
December 05, 2025	15.88	16.04	16.04	16.31	15.83	763,324
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

Lightspeed Commerce Inc. (LSPD.TO) TSX