Skip to main content
Lightspeed Commerce Inc. (TSX:LSPD)
Canada flag Canada · Delayed Price · Currency is CAD
13.00
+0.02 (0.15%)
At close: Mar 6, 2026

Lightspeed Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.8413.1312.7813.0013.000.15%492,391
Mar 5, 202612.8013.3212.8012.9812.98-825,244
Mar 4, 202612.8113.1012.7312.9812.981.88%785,197
Mar 3, 202612.3412.8712.1712.7412.740.79%1,045,705
Mar 2, 202611.9312.6911.9012.6412.642.68%916,142
Feb 27, 202612.6012.6612.2512.3112.31-4.50%1,465,158
Feb 26, 202612.6212.9812.6112.8912.892.55%629,978
Feb 25, 202612.4312.6412.3212.5712.571.95%1,000,652
Feb 24, 202612.1512.4312.0612.3312.331.07%1,126,693
Feb 23, 202612.7412.7412.1712.2012.20-4.76%586,238
Feb 20, 202612.8013.2312.8012.8112.81-979,106
Feb 19, 202612.6912.8312.5512.8112.810.55%411,446
Feb 18, 202612.4112.8612.3012.7412.742.66%838,045
Feb 17, 202612.1812.4412.0312.4112.411.31%597,074
Feb 13, 202611.9812.5211.8112.2512.252.34%1,044,240
Feb 12, 202612.0812.1311.4511.9711.97-0.83%1,607,731
Feb 11, 202612.7412.7411.8412.0712.07-3.67%1,303,839
Feb 10, 202612.4212.8012.3712.5312.531.21%1,078,866
Feb 9, 202612.5112.6312.2512.3812.38-2.13%1,353,319
Feb 6, 202612.8613.1812.6412.6512.65-0.86%1,594,305
Feb 5, 202614.2214.2312.6312.7612.76-7.33%3,053,550
Feb 4, 202613.4413.8813.0313.7713.772.46%1,149,241
Feb 3, 202614.6514.6713.3313.4413.44-7.69%1,385,704
Feb 2, 202614.5315.0214.5214.5614.56-0.95%821,083
Jan 30, 202614.7914.8614.5714.7014.70-1.61%647,144
Jan 29, 202615.5115.5314.6114.9414.94-3.92%1,026,988
Jan 28, 202615.9116.0315.5115.5515.55-1.71%557,312
Jan 27, 202615.9115.9915.3715.8215.820.51%618,962
Jan 26, 202615.7915.8415.5615.7415.74-0.13%302,440
Jan 23, 202615.6515.8915.5415.7615.760.57%277,672
Jan 22, 202615.5015.9515.5015.6715.672.55%561,854
Jan 21, 202615.4515.4814.9515.2815.280.33%929,660
Jan 20, 202615.9116.0315.2215.2315.23-4.93%1,083,553
Jan 19, 202616.1916.2516.0016.0216.02-1.35%264,325
Jan 16, 202616.3716.3715.9616.2416.24-0.61%905,133
Jan 15, 202616.3016.6816.2016.3416.341.11%867,565
Jan 14, 202616.4916.5315.8016.1616.16-2.24%1,164,755
Jan 13, 202616.9216.9316.4916.5316.53-2.54%884,496
Jan 12, 202616.8217.3216.7216.9616.96-0.12%518,657
Jan 9, 202617.1417.4516.7716.9816.98-0.12%401,619
Jan 8, 202616.7217.0316.5817.0017.001.25%609,158
Jan 7, 202616.8117.2916.7616.7916.79-0.06%935,094
Jan 6, 202616.6716.8316.3216.8016.801.14%470,000
Jan 5, 202616.2417.0216.2416.6116.612.91%787,718
Jan 2, 202616.7916.9015.9116.1416.14-2.54%1,020,632
Dec 31, 202516.6116.6916.5316.5616.56-0.72%539,183
Dec 30, 202516.6916.9016.6316.6816.68-0.48%409,600
Dec 29, 202516.6116.8616.5616.7616.760.30%484,640
Dec 24, 202516.7516.8316.5116.7116.71-0.54%229,266
Dec 23, 202516.8216.9616.7016.8016.80-0.83%358,437
Dec 22, 202516.6316.9716.5016.9416.942.23%411,261
Dec 19, 202516.7016.7516.3416.5716.57-0.06%469,438
Dec 18, 202516.4917.2016.4916.5816.582.03%375,897
Dec 17, 202516.4416.7016.0716.2516.25-0.91%476,506
Dec 16, 202515.9016.4515.9016.4016.401.99%322,084
Dec 15, 202516.6816.7816.0316.0816.08-3.77%636,581
Dec 12, 202517.0117.0116.4816.7116.71-1.94%513,126
Dec 11, 202517.0217.4616.9217.0417.04-1.22%491,320
Dec 10, 202516.0517.4015.9917.2517.256.88%780,208
Dec 9, 202515.8816.4015.7916.1416.140.94%480,516
Dec 8, 202516.1316.3515.7715.9915.99-0.31%606,885
Dec 5, 202515.8816.3115.8316.0416.041.13%763,324
Dec 4, 202515.8715.9515.6415.8615.860.19%477,505
Dec 3, 202515.6415.8515.5015.8315.831.21%445,445
Dec 2, 202515.8315.9115.6315.6415.64-0.57%348,096
Dec 1, 202515.4116.0215.2715.7315.730.13%512,006
Nov 28, 202515.7415.7915.5515.7115.710.13%352,243
Nov 27, 202515.6515.7115.6215.6915.690.45%131,760
Nov 26, 202515.6815.7615.4715.6215.62-0.32%519,320
Nov 25, 202515.6715.7315.2815.6715.671.95%459,454
Nov 24, 202515.3815.5115.0615.3715.37-0.19%731,482
Nov 21, 202515.2315.5915.1615.4015.401.38%403,871
Nov 20, 202516.2016.4315.1115.1915.19-4.22%682,843
Nov 19, 202515.8916.0215.5315.8615.86-634,745
Nov 18, 202515.9016.1515.7915.8615.86-1.73%485,375
Nov 17, 202516.8016.9516.1316.1416.14-4.89%761,332
Nov 14, 202516.7817.3216.7816.9716.97-1.45%362,493
Nov 13, 202517.5817.9817.1417.2217.22-3.91%476,330
Nov 12, 202518.4118.9317.9017.9217.92-2.61%667,111
Nov 11, 202518.5218.5718.1518.4018.40-1.34%407,299
Nov 10, 202518.5319.2518.4618.6518.651.52%657,207
Nov 7, 202518.8719.1417.5618.3718.37-3.21%1,438,417
Nov 6, 202517.0019.1916.7018.9818.9815.94%1,645,058
Nov 5, 202516.0416.4915.9016.3716.372.83%425,018
Nov 4, 202516.1716.3915.8115.9215.92-4.44%585,056
Nov 3, 202516.8017.0016.5416.6616.66-1.13%301,308
Oct 31, 202516.5216.9016.5216.8516.852.81%368,017
Oct 30, 202516.9917.0616.3016.3916.39-3.76%501,952
Oct 29, 202517.6017.6716.8717.0317.03-3.07%567,127
Oct 28, 202517.7917.8817.4817.5717.57-0.73%363,794
Oct 27, 202517.2617.7016.9917.7017.704.06%583,320
Oct 24, 202516.6217.1216.6017.0117.012.78%436,304
Oct 23, 202516.5516.6316.4316.5516.550.30%241,855
Oct 22, 202516.4716.6616.3416.5016.50-0.18%271,074
Oct 21, 202516.3516.5816.1316.5316.530.73%488,728
Oct 20, 202515.9216.5515.9216.4116.413.14%631,083
Oct 17, 202515.5015.9415.4815.9115.911.47%504,238
Oct 16, 202516.2316.3215.6715.6815.68-3.21%570,669
Oct 15, 202516.4716.4915.9916.2016.20-0.12%457,004
Oct 14, 202515.4516.3315.4316.2216.224.92%859,472