Lightspeed Commerce Inc LSPD
TSX · Canada · Technology Services
CAD 13.79-0.11 (-0.79%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 13.79 | -0.79% | CAD 14.02 | CAD 14.20 | CAD 13.70 | 480.89K |
| 2026-09-30 | CAD 13.90 | +0.14% | CAD 13.81 | CAD 14.07 | CAD 13.81 | 462.80K |
| 2026-09-29 | CAD 13.88 | +0.87% | CAD 13.76 | CAD 13.88 | CAD 13.56 | 676.10K |
| 2026-09-28 | CAD 13.76 | -1.08% | CAD 13.93 | CAD 13.98 | CAD 13.48 | 788.40K |
| 2026-09-25 | CAD 13.91 | +1.53% | CAD 13.73 | CAD 14.01 | CAD 13.53 | 1.01M |
| 2026-09-24 | CAD 13.70 | +1.26% | CAD 13.48 | CAD 13.74 | CAD 13.38 | 498.80K |
| 2026-09-23 | CAD 13.53 | +0.15% | CAD 13.51 | CAD 13.62 | CAD 13.35 | 316.40K |
| 2026-09-22 | CAD 13.51 | +0.67% | CAD 13.60 | CAD 13.68 | CAD 13.36 | 413.10K |
| 2026-09-21 | CAD 13.42 | +2.05% | CAD 13.31 | CAD 13.46 | CAD 13.20 | 449.00K |
| 2026-09-18 | CAD 13.15 | -1.05% | CAD 13.33 | CAD 13.33 | CAD 13.12 | 1.21M |
| 2026-09-17 | CAD 13.29 | -1.56% | CAD 13.54 | CAD 13.65 | CAD 13.27 | 349.10K |
| 2026-09-16 | CAD 13.50 | -1.39% | CAD 13.68 | CAD 13.71 | CAD 13.42 | 354.10K |
| 2026-09-15 | CAD 13.69 | -2.84% | CAD 14.00 | CAD 14.00 | CAD 13.66 | 282.30K |
| 2026-09-14 | CAD 14.09 | +2.10% | CAD 13.85 | CAD 14.31 | CAD 13.82 | 497.50K |
| 2026-09-11 | CAD 13.80 | +2.22% | CAD 13.70 | CAD 13.89 | CAD 13.60 | 341.30K |
| 2026-09-10 | CAD 13.50 | -0.52% | CAD 13.40 | CAD 13.61 | CAD 13.36 | 528.20K |
| 2026-09-09 | CAD 13.57 | -3.49% | CAD 13.94 | CAD 13.98 | CAD 13.52 | 473.30K |
| 2026-09-08 | CAD 14.06 | -3.50% | CAD 14.48 | CAD 14.48 | CAD 13.91 | 720.70K |
| 2026-09-04 | CAD 14.57 | -0.14% | CAD 14.49 | CAD 14.59 | CAD 14.35 | 358.10K |
| 2026-09-03 | CAD 14.59 | +1.18% | CAD 14.43 | CAD 14.81 | CAD 14.42 | 467.20K |
| 2026-09-02 | CAD 14.42 | +1.98% | CAD 14.10 | CAD 14.51 | CAD 14.06 | 418.30K |
| 2026-09-01 | CAD 14.14 | -3.22% | CAD 14.51 | CAD 14.57 | CAD 14.11 | 459.80K |
| 2026-08-31 | CAD 14.61 | -0.88% | CAD 14.59 | CAD 14.81 | CAD 14.49 | 905.40K |
| 2026-08-28 | CAD 14.74 | -1.54% | CAD 14.94 | CAD 15.03 | CAD 14.73 | 234.80K |
| 2026-08-27 | CAD 14.97 | +3.03% | CAD 14.58 | CAD 15.11 | CAD 14.58 | 753.30K |
| 2026-08-26 | CAD 14.53 | -1.42% | CAD 14.60 | CAD 14.75 | CAD 14.36 | 672.40K |
| 2026-08-25 | CAD 14.74 | +0.68% | CAD 14.51 | CAD 14.81 | CAD 14.51 | 601.10K |
| 2026-08-24 | CAD 14.64 | +0.34% | CAD 14.49 | CAD 14.81 | CAD 14.45 | 421.80K |
| 2026-08-21 | CAD 14.59 | +1.60% | CAD 14.40 | CAD 14.76 | CAD 14.29 | 352.70K |
| 2026-08-20 | CAD 14.36 | -0.07% | CAD 14.25 | CAD 14.47 | CAD 14.19 | 623.30K |
| 2026-08-19 | CAD 14.37 | +0.07% | CAD 14.23 | CAD 14.68 | CAD 14.23 | 455.20K |
| 2026-08-18 | CAD 14.36 | +1.27% | CAD 14.19 | CAD 14.57 | CAD 14.17 | 544.30K |
| 2026-08-17 | CAD 14.18 | -3.99% | CAD 14.62 | CAD 14.71 | CAD 14.11 | 558.90K |
| 2026-08-14 | CAD 14.77 | -3.40% | CAD 15.26 | CAD 15.26 | CAD 14.60 | 571.80K |
| 2026-08-13 | CAD 15.29 | +5.01% | CAD 14.61 | CAD 15.29 | CAD 14.60 | 861.70K |
| 2026-08-12 | CAD 14.56 | -0.27% | CAD 14.56 | CAD 14.60 | CAD 14.22 | 562.30K |
| 2026-08-11 | CAD 14.60 | 0.00% | CAD 14.62 | CAD 14.77 | CAD 14.52 | 381.80K |
| 2026-08-10 | CAD 14.60 | +0.07% | CAD 14.59 | CAD 14.81 | CAD 14.50 | 359.10K |
| 2026-08-07 | CAD 14.59 | +1.81% | CAD 14.38 | CAD 14.70 | CAD 14.30 | 677.80K |
| 2026-08-06 | CAD 14.33 | -1.44% | CAD 14.36 | CAD 14.52 | CAD 14.24 | 806.20K |
| 2026-08-05 | CAD 14.54 | -0.82% | CAD 14.68 | CAD 14.79 | CAD 14.29 | 940.10K |
| 2026-08-04 | CAD 14.66 | +3.68% | CAD 14.33 | CAD 14.73 | CAD 14.30 | 749.20K |
| 2026-07-31 | CAD 14.14 | +4.82% | CAD 13.48 | CAD 14.29 | CAD 13.35 | 771.20K |
| 2026-07-30 | CAD 13.49 | -12.80% | CAD 14.93 | CAD 14.95 | CAD 13.03 | 2.39M |
| 2026-07-29 | CAD 15.47 | +2.52% | CAD 15.01 | CAD 15.58 | CAD 15.01 | 1.40M |
| 2026-07-28 | CAD 15.09 | +3.85% | CAD 14.59 | CAD 15.11 | CAD 14.58 | 516.10K |
| 2026-07-27 | CAD 14.53 | +4.01% | CAD 14.04 | CAD 14.60 | CAD 14.04 | 723.90K |
| 2026-07-24 | CAD 13.97 | +3.71% | CAD 13.60 | CAD 14.02 | CAD 13.59 | 344.80K |
| 2026-07-23 | CAD 13.47 | -1.89% | CAD 13.67 | CAD 13.76 | CAD 13.36 | 431.00K |
| 2026-07-22 | CAD 13.73 | -4.92% | CAD 14.35 | CAD 14.35 | CAD 13.65 | 918.10K |
| 2026-07-21 | CAD 14.44 | -1.16% | CAD 14.51 | CAD 14.61 | CAD 14.30 | 300.60K |
| 2026-07-20 | CAD 14.61 | +0.41% | CAD 14.55 | CAD 14.92 | CAD 14.37 | 455.90K |
| 2026-07-17 | CAD 14.55 | 0.00% | CAD 14.39 | CAD 14.57 | CAD 14.16 | 517.30K |
| 2026-07-16 | CAD 14.55 | +0.83% | CAD 14.39 | CAD 14.73 | CAD 14.38 | 457.40K |
| 2026-07-15 | CAD 14.43 | -0.28% | CAD 14.50 | CAD 14.84 | CAD 14.43 | 430.00K |
| 2026-07-14 | CAD 14.47 | -1.50% | CAD 14.48 | CAD 14.64 | CAD 14.09 | 344.50K |
| 2026-07-13 | CAD 14.69 | +0.69% | CAD 14.49 | CAD 15.11 | CAD 14.48 | 581.70K |
| 2026-07-10 | CAD 14.59 | +0.76% | CAD 14.70 | CAD 14.94 | CAD 14.41 | 318.40K |
| 2026-07-09 | CAD 14.48 | +1.19% | CAD 14.36 | CAD 14.51 | CAD 14.10 | 334.10K |
| 2026-07-08 | CAD 14.31 | -4.85% | CAD 14.76 | CAD 14.81 | CAD 14.20 | 516.90K |
| 2026-07-07 | CAD 15.04 | -0.20% | CAD 15.07 | CAD 15.47 | CAD 15.01 | 604.50K |
| 2026-07-06 | CAD 15.07 | +0.33% | CAD 15.18 | CAD 15.26 | CAD 14.80 | 733.70K |
| 2026-07-03 | CAD 15.02 | -1.89% | CAD 15.38 | CAD 15.38 | CAD 14.96 | 329.50K |
| 2026-07-02 | CAD 15.31 | +3.10% | CAD 15.10 | CAD 15.64 | CAD 15.10 | 797.40K |
| 2026-06-30 | CAD 14.85 | +1.92% | CAD 14.45 | CAD 14.96 | CAD 14.40 | 812.30K |
| 2026-06-29 | CAD 14.57 | +0.97% | CAD 14.55 | CAD 14.80 | CAD 14.27 | 838.50K |
| 2026-06-26 | CAD 14.43 | +6.42% | CAD 13.40 | CAD 14.50 | CAD 13.40 | 885.40K |
| 2026-06-25 | CAD 13.56 | -1.24% | CAD 13.71 | CAD 13.94 | CAD 13.53 | 375.00K |
| 2026-06-24 | CAD 13.73 | +2.62% | CAD 13.35 | CAD 13.96 | CAD 13.35 | 579.20K |
| 2026-06-23 | CAD 13.38 | +4.21% | CAD 12.66 | CAD 13.42 | CAD 12.66 | 743.40K |
| 2026-06-22 | CAD 12.84 | -3.39% | CAD 13.20 | CAD 13.55 | CAD 12.68 | 1.18M |
| 2026-06-19 | CAD 13.29 | +0.30% | CAD 13.10 | CAD 13.43 | CAD 13.10 | 444.60K |
| 2026-06-18 | CAD 13.25 | +0.76% | CAD 13.24 | CAD 13.45 | CAD 13.15 | 656.30K |
| 2026-06-17 | CAD 13.15 | -1.87% | CAD 13.35 | CAD 13.63 | CAD 13.11 | 618.30K |
| 2026-06-16 | CAD 13.40 | -1.18% | CAD 13.60 | CAD 13.71 | CAD 13.29 | 495.30K |
| 2026-06-15 | CAD 13.56 | +0.89% | CAD 13.53 | CAD 14.12 | CAD 13.50 | 851.50K |
| 2026-06-12 | CAD 13.44 | -0.67% | CAD 13.49 | CAD 13.60 | CAD 13.28 | 823.10K |
| 2026-06-11 | CAD 13.53 | +1.96% | CAD 13.27 | CAD 13.56 | CAD 13.15 | 1.08M |
| 2026-06-10 | CAD 13.27 | -0.08% | CAD 13.03 | CAD 13.41 | CAD 13.03 | 631.90K |
| 2026-06-09 | CAD 13.28 | +0.15% | CAD 13.25 | CAD 13.48 | CAD 12.97 | 935.30K |
| 2026-06-08 | CAD 13.26 | +3.19% | CAD 12.92 | CAD 13.40 | CAD 12.90 | 727.10K |
| 2026-06-05 | CAD 12.85 | -2.43% | CAD 12.91 | CAD 13.22 | CAD 12.74 | 913.50K |
| 2026-06-04 | CAD 13.17 | +2.01% | CAD 12.95 | CAD 13.34 | CAD 12.95 | 741.50K |
| 2026-06-03 | CAD 12.91 | -3.51% | CAD 13.27 | CAD 13.27 | CAD 12.84 | 657.10K |
| 2026-06-02 | CAD 13.38 | -2.12% | CAD 13.47 | CAD 13.55 | CAD 13.12 | 861.20K |
| 2026-06-01 | CAD 13.67 | +2.78% | CAD 13.29 | CAD 13.77 | CAD 13.29 | 720.90K |
| 2026-05-29 | CAD 13.30 | +4.23% | CAD 12.78 | CAD 13.46 | CAD 12.77 | 1.78M |
| 2026-05-28 | CAD 12.76 | +4.42% | CAD 11.97 | CAD 12.82 | CAD 11.97 | 1.60M |
| 2026-05-27 | CAD 12.22 | +0.33% | CAD 12.03 | CAD 12.60 | CAD 12.02 | 750.70K |
| 2026-05-26 | CAD 12.18 | -0.73% | CAD 12.23 | CAD 12.65 | CAD 11.92 | 782.60K |