Lightspeed Commerce Inc. (TSX:LSPD)
Canada
· Delayed Price · Currency is CAD 12.36
-0.49 (-3.81%)
Apr 28, 2026, 4:00 PM EST
Lightspeed Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.93 | 12.96 | 12.31 | 12.36 | 12.36 | -3.81% | 1,254,949 |
| Apr 27, 2026 | 12.83 | 12.89 | 12.54 | 12.85 | 12.85 | - | 1,280,631 |
| Apr 24, 2026 | 13.09 | 13.09 | 12.76 | 12.85 | 12.85 | -0.70% | 860,578 |
| Apr 23, 2026 | 13.29 | 13.29 | 12.72 | 12.94 | 12.94 | -4.78% | 688,694 |
| Apr 22, 2026 | 13.57 | 13.69 | 13.42 | 13.59 | 13.59 | 1.42% | 332,902 |
| Apr 21, 2026 | 13.60 | 13.87 | 13.37 | 13.40 | 13.40 | -0.74% | 380,148 |
| Apr 20, 2026 | 13.21 | 13.50 | 13.21 | 13.50 | 13.50 | 1.73% | 451,401 |
| Apr 17, 2026 | 13.23 | 13.57 | 13.23 | 13.27 | 13.27 | 1.61% | 435,352 |
| Apr 16, 2026 | 13.25 | 13.27 | 12.98 | 13.06 | 13.06 | 0.38% | 521,100 |
| Apr 15, 2026 | 12.62 | 13.03 | 12.57 | 13.01 | 13.01 | 4.08% | 574,555 |
| Apr 14, 2026 | 12.38 | 12.63 | 12.35 | 12.50 | 12.50 | 1.87% | 663,249 |
| Apr 13, 2026 | 11.58 | 12.30 | 11.58 | 12.27 | 12.27 | 4.69% | 681,053 |
| Apr 10, 2026 | 11.88 | 11.98 | 11.67 | 11.72 | 11.72 | -1.60% | 350,419 |
| Apr 9, 2026 | 12.01 | 12.04 | 11.67 | 11.91 | 11.91 | -1.49% | 629,744 |
| Apr 8, 2026 | 12.81 | 12.96 | 12.07 | 12.09 | 12.09 | -1.95% | 641,789 |
| Apr 7, 2026 | 12.39 | 12.45 | 12.15 | 12.33 | 12.33 | -0.88% | 372,316 |
| Apr 6, 2026 | 12.45 | 12.53 | 12.37 | 12.44 | 12.44 | 0.40% | 281,395 |
| Apr 2, 2026 | 12.15 | 12.50 | 12.06 | 12.39 | 12.39 | -0.40% | 383,635 |
| Apr 1, 2026 | 12.58 | 12.66 | 12.23 | 12.44 | 12.44 | - | 294,932 |
| Mar 31, 2026 | 12.04 | 12.50 | 11.90 | 12.44 | 12.44 | 4.80% | 524,640 |
| Mar 30, 2026 | 11.85 | 12.10 | 11.64 | 11.87 | 11.87 | 0.17% | 552,515 |
| Mar 27, 2026 | 11.96 | 11.96 | 11.60 | 11.85 | 11.85 | -2.07% | 648,998 |
| Mar 26, 2026 | 12.03 | 12.60 | 12.03 | 12.10 | 12.10 | -0.74% | 537,905 |
| Mar 25, 2026 | 12.26 | 12.37 | 11.99 | 12.19 | 12.19 | 0.83% | 773,150 |
| Mar 24, 2026 | 12.09 | 12.18 | 11.93 | 12.09 | 12.09 | -1.47% | 486,223 |
| Mar 23, 2026 | 12.13 | 12.39 | 12.10 | 12.27 | 12.27 | 2.68% | 673,373 |
| Mar 20, 2026 | 12.11 | 12.18 | 11.80 | 11.95 | 11.95 | -1.73% | 1,028,018 |
| Mar 19, 2026 | 12.34 | 12.38 | 12.04 | 12.16 | 12.16 | -1.94% | 489,150 |
| Mar 18, 2026 | 12.44 | 12.71 | 12.33 | 12.40 | 12.40 | -0.72% | 533,550 |
| Mar 17, 2026 | 12.17 | 12.63 | 12.17 | 12.49 | 12.49 | 2.55% | 592,944 |
| Mar 16, 2026 | 12.27 | 12.39 | 12.10 | 12.18 | 12.18 | 0.33% | 349,197 |
| Mar 13, 2026 | 12.19 | 12.34 | 12.06 | 12.14 | 12.14 | -0.25% | 636,249 |
| Mar 12, 2026 | 12.53 | 12.82 | 12.12 | 12.17 | 12.17 | -4.17% | 546,911 |
| Mar 11, 2026 | 12.75 | 13.06 | 12.53 | 12.70 | 12.70 | -0.86% | 440,326 |
| Mar 10, 2026 | 13.06 | 13.06 | 12.54 | 12.81 | 12.81 | -1.91% | 587,517 |
| Mar 9, 2026 | 12.83 | 13.10 | 12.61 | 13.06 | 13.06 | 0.46% | 502,238 |
| Mar 6, 2026 | 12.84 | 13.13 | 12.78 | 13.00 | 13.00 | 0.15% | 492,391 |
| Mar 5, 2026 | 12.80 | 13.32 | 12.80 | 12.98 | 12.98 | - | 825,244 |
| Mar 4, 2026 | 12.81 | 13.10 | 12.73 | 12.98 | 12.98 | 1.88% | 785,197 |
| Mar 3, 2026 | 12.34 | 12.87 | 12.17 | 12.74 | 12.74 | 0.79% | 1,045,705 |
| Mar 2, 2026 | 11.93 | 12.69 | 11.90 | 12.64 | 12.64 | 2.68% | 916,142 |
| Feb 27, 2026 | 12.60 | 12.66 | 12.25 | 12.31 | 12.31 | -4.50% | 1,465,158 |
| Feb 26, 2026 | 12.62 | 12.98 | 12.61 | 12.89 | 12.89 | 2.55% | 629,978 |
| Feb 25, 2026 | 12.43 | 12.64 | 12.32 | 12.57 | 12.57 | 1.95% | 1,000,652 |
| Feb 24, 2026 | 12.15 | 12.43 | 12.06 | 12.33 | 12.33 | 1.07% | 1,126,693 |
| Feb 23, 2026 | 12.74 | 12.74 | 12.17 | 12.20 | 12.20 | -4.76% | 586,238 |
| Feb 20, 2026 | 12.80 | 13.23 | 12.80 | 12.81 | 12.81 | - | 979,106 |
| Feb 19, 2026 | 12.69 | 12.83 | 12.55 | 12.81 | 12.81 | 0.55% | 411,446 |
| Feb 18, 2026 | 12.41 | 12.86 | 12.30 | 12.74 | 12.74 | 2.66% | 838,045 |
| Feb 17, 2026 | 12.18 | 12.44 | 12.03 | 12.41 | 12.41 | 1.31% | 597,074 |
| Feb 13, 2026 | 11.98 | 12.52 | 11.81 | 12.25 | 12.25 | 2.34% | 1,044,240 |
| Feb 12, 2026 | 12.08 | 12.13 | 11.45 | 11.97 | 11.97 | -0.83% | 1,607,731 |
| Feb 11, 2026 | 12.74 | 12.74 | 11.84 | 12.07 | 12.07 | -3.67% | 1,303,839 |
| Feb 10, 2026 | 12.42 | 12.80 | 12.37 | 12.53 | 12.53 | 1.21% | 1,078,866 |
| Feb 9, 2026 | 12.51 | 12.63 | 12.25 | 12.38 | 12.38 | -2.13% | 1,353,319 |
| Feb 6, 2026 | 12.86 | 13.18 | 12.64 | 12.65 | 12.65 | -0.86% | 1,594,305 |
| Feb 5, 2026 | 14.22 | 14.23 | 12.63 | 12.76 | 12.76 | -7.33% | 3,053,550 |
| Feb 4, 2026 | 13.44 | 13.88 | 13.03 | 13.77 | 13.77 | 2.46% | 1,149,241 |
| Feb 3, 2026 | 14.65 | 14.67 | 13.33 | 13.44 | 13.44 | -7.69% | 1,385,704 |
| Feb 2, 2026 | 14.53 | 15.02 | 14.52 | 14.56 | 14.56 | -0.95% | 821,083 |
| Jan 30, 2026 | 14.79 | 14.86 | 14.57 | 14.70 | 14.70 | -1.61% | 647,144 |
| Jan 29, 2026 | 15.51 | 15.53 | 14.61 | 14.94 | 14.94 | -3.92% | 1,026,988 |
| Jan 28, 2026 | 15.91 | 16.03 | 15.51 | 15.55 | 15.55 | -1.71% | 557,312 |
| Jan 27, 2026 | 15.91 | 15.99 | 15.37 | 15.82 | 15.82 | 0.51% | 618,962 |
| Jan 26, 2026 | 15.79 | 15.84 | 15.56 | 15.74 | 15.74 | -0.13% | 302,440 |
| Jan 23, 2026 | 15.65 | 15.89 | 15.54 | 15.76 | 15.76 | 0.57% | 277,672 |
| Jan 22, 2026 | 15.50 | 15.95 | 15.50 | 15.67 | 15.67 | 2.55% | 561,854 |
| Jan 21, 2026 | 15.45 | 15.48 | 14.95 | 15.28 | 15.28 | 0.33% | 929,660 |
| Jan 20, 2026 | 15.91 | 16.03 | 15.22 | 15.23 | 15.23 | -4.93% | 1,083,553 |
| Jan 19, 2026 | 16.19 | 16.25 | 16.00 | 16.02 | 16.02 | -1.35% | 264,325 |
| Jan 16, 2026 | 16.37 | 16.37 | 15.96 | 16.24 | 16.24 | -0.61% | 905,133 |
| Jan 15, 2026 | 16.30 | 16.68 | 16.20 | 16.34 | 16.34 | 1.11% | 867,565 |
| Jan 14, 2026 | 16.49 | 16.53 | 15.80 | 16.16 | 16.16 | -2.24% | 1,164,755 |
| Jan 13, 2026 | 16.92 | 16.93 | 16.49 | 16.53 | 16.53 | -2.54% | 884,496 |
| Jan 12, 2026 | 16.82 | 17.32 | 16.72 | 16.96 | 16.96 | -0.12% | 518,657 |
| Jan 9, 2026 | 17.14 | 17.45 | 16.77 | 16.98 | 16.98 | -0.12% | 401,619 |
| Jan 8, 2026 | 16.72 | 17.03 | 16.58 | 17.00 | 17.00 | 1.25% | 609,158 |
| Jan 7, 2026 | 16.81 | 17.29 | 16.76 | 16.79 | 16.79 | -0.06% | 935,094 |
| Jan 6, 2026 | 16.67 | 16.83 | 16.32 | 16.80 | 16.80 | 1.14% | 470,000 |
| Jan 5, 2026 | 16.24 | 17.02 | 16.24 | 16.61 | 16.61 | 2.91% | 787,718 |
| Jan 2, 2026 | 16.79 | 16.90 | 15.91 | 16.14 | 16.14 | -2.54% | 1,020,632 |
| Dec 31, 2025 | 16.61 | 16.69 | 16.53 | 16.56 | 16.56 | -0.72% | 539,183 |
| Dec 30, 2025 | 16.69 | 16.90 | 16.63 | 16.68 | 16.68 | -0.48% | 409,600 |
| Dec 29, 2025 | 16.61 | 16.86 | 16.56 | 16.76 | 16.76 | 0.30% | 484,640 |
| Dec 24, 2025 | 16.75 | 16.83 | 16.51 | 16.71 | 16.71 | -0.54% | 229,266 |
| Dec 23, 2025 | 16.82 | 16.96 | 16.70 | 16.80 | 16.80 | -0.83% | 358,437 |
| Dec 22, 2025 | 16.63 | 16.97 | 16.50 | 16.94 | 16.94 | 2.23% | 411,261 |
| Dec 19, 2025 | 16.70 | 16.75 | 16.34 | 16.57 | 16.57 | -0.06% | 469,438 |
| Dec 18, 2025 | 16.49 | 17.20 | 16.49 | 16.58 | 16.58 | 2.03% | 375,897 |
| Dec 17, 2025 | 16.44 | 16.70 | 16.07 | 16.25 | 16.25 | -0.91% | 476,506 |
| Dec 16, 2025 | 15.90 | 16.45 | 15.90 | 16.40 | 16.40 | 1.99% | 322,084 |
| Dec 15, 2025 | 16.68 | 16.78 | 16.03 | 16.08 | 16.08 | -3.77% | 636,581 |
| Dec 12, 2025 | 17.01 | 17.01 | 16.48 | 16.71 | 16.71 | -1.94% | 513,126 |
| Dec 11, 2025 | 17.02 | 17.46 | 16.92 | 17.04 | 17.04 | -1.22% | 491,320 |
| Dec 10, 2025 | 16.05 | 17.40 | 15.99 | 17.25 | 17.25 | 6.88% | 780,208 |
| Dec 9, 2025 | 15.88 | 16.40 | 15.79 | 16.14 | 16.14 | 0.94% | 480,516 |
| Dec 8, 2025 | 16.13 | 16.35 | 15.77 | 15.99 | 15.99 | -0.31% | 606,885 |
| Dec 5, 2025 | 15.88 | 16.31 | 15.83 | 16.04 | 16.04 | 1.13% | 763,324 |
| Dec 4, 2025 | 15.87 | 15.95 | 15.64 | 15.86 | 15.86 | 0.19% | 477,505 |
| Dec 3, 2025 | 15.64 | 15.85 | 15.50 | 15.83 | 15.83 | 1.21% | 445,445 |