Lightspeed Commerce Inc LSPD
TSX · Kanada · Teknoloji Hizmetleri
CAD 13,79-0,11 (-%0,79)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |