ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lightspeed Commerce Inc. Subordinate Voting Shares (NY:LSPD)

9.690 +0.160 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 9.720 9.930 9.690 9.690 488,486 +0.16(+1.68%)
Apr 16, 2026 9.630 9.650 9.460 9.530 433,182 +0.07(+0.74%)
Apr 15, 2026 9.170 9.495 9.100 9.460 520,595 +0.40(+4.42%)
Apr 14, 2026 8.990 9.190 8.980 9.060 738,668 +0.17(+1.91%)
Apr 13, 2026 8.450 8.920 8.400 8.890 707,012 +0.42(+4.96%)
Apr 10, 2026 8.610 8.660 8.430 8.470 428,314 -0.15(-1.74%)
Apr 09, 2026 8.650 8.725 8.430 8.620 729,464 -0.10(-1.15%)
Apr 08, 2026 9.250 9.340 8.715 8.720 989,778 -0.15(-1.69%)
Apr 07, 2026 8.860 8.950 8.725 8.870 725,550 -0.05(-0.56%)
Apr 06, 2026 8.910 9.000 8.885 8.920 418,184 +0.03(+0.34%)
Apr 02, 2026 8.750 9.000 8.660 8.890 409,598 -0.05(-0.56%)
Apr 01, 2026 9.090 9.090 8.800 8.940 407,277 -0.02(-0.22%)
Mar 31, 2026 8.640 8.970 8.550 8.960 1,171,035 +0.44(+5.16%)
Mar 30, 2026 8.660 8.690 8.365 8.520 1,495,088 -0.02(-0.23%)
Mar 27, 2026 8.590 8.610 8.365 8.540 1,627,258 -0.18(-2.06%)
Mar 26, 2026 8.740 9.110 8.720 8.720 1,909,195 -0.13(-1.47%)
Mar 25, 2026 8.940 8.970 8.680 8.850 1,223,180 +0.08(+0.91%)
Mar 24, 2026 8.820 8.840 8.680 8.770 870,094 -0.16(-1.79%)
Mar 23, 2026 8.890 9.050 8.820 8.930 1,015,401 +0.20(+2.29%)
Mar 20, 2026 8.790 8.870 8.610 8.730 1,047,937 -0.10(-1.13%)
Mar 19, 2026 8.940 9.030 8.760 8.830 811,953 -0.20(-2.21%)
Mar 18, 2026 9.080 9.275 8.990 9.030 1,161,741 -0.11(-1.20%)
Mar 17, 2026 8.940 9.225 8.920 9.140 917,105 +0.23(+2.58%)
Mar 16, 2026 8.980 9.065 8.845 8.910 522,562 +0.05(+0.56%)
Mar 13, 2026 8.910 9.010 8.780 8.860 1,012,918 -0.05(-0.56%)
Mar 12, 2026 9.240 9.420 8.891 8.910 580,115 -0.43(-4.60%)
Mar 11, 2026 9.420 9.615 9.205 9.340 690,990 -0.08(-0.85%)
Mar 10, 2026 9.580 9.600 9.250 9.420 697,143 -0.17(-1.77%)
Mar 09, 2026 9.370 9.650 9.290 9.590 775,119 +0.02(+0.21%)
Mar 06, 2026 9.370 9.660 9.280 9.570 606,871 +0.09(+0.95%)
Mar 05, 2026 9.400 9.770 9.400 9.480 843,051 -0.02(-0.21%)
Mar 04, 2026 9.390 9.590 9.305 9.500 553,870 +0.18(+1.93%)
Mar 03, 2026 9.040 9.410 8.870 9.320 801,424 +0.07(+0.76%)
Mar 02, 2026 8.780 9.280 8.710 9.250 1,377,878 +0.22(+2.44%)
Feb 27, 2026 9.200 9.275 8.990 9.030 660,204 -0.39(-4.14%)
Feb 26, 2026 9.210 9.490 9.200 9.420 518,908 +0.22(+2.39%)
Feb 25, 2026 9.080 9.250 9.000 9.200 811,201 +0.20(+2.22%)
Feb 24, 2026 8.880 9.070 8.800 9.000 545,648 +0.09(+1.01%)
Feb 23, 2026 9.230 9.270 8.550 8.910 696,138 -0.44(-4.71%)
Feb 20, 2026 9.340 9.675 9.340 9.350 1,216,626 -0.02(-0.21%)
Feb 19, 2026 9.250 9.370 9.150 9.370 404,315 +0.07(+0.75%)
Feb 18, 2026 9.120 9.395 8.990 9.300 733,645 +0.20(+2.20%)
Feb 17, 2026 8.960 9.125 8.800 9.100 809,716 +0.11(+1.22%)
Feb 13, 2026 8.820 9.190 8.690 8.990 1,595,257 +0.20(+2.28%)
Feb 12, 2026 8.960 8.960 8.405 8.790 1,838,134 -0.12(-1.35%)
Feb 11, 2026 9.250 9.250 8.700 8.910 2,072,557 -0.34(-3.68%)
Feb 10, 2026 9.210 9.460 9.160 9.250 983,128 +0.12(+1.31%)
Feb 09, 2026 9.160 9.290 9.000 9.130 1,308,174 -0.13(-1.40%)
Feb 06, 2026 9.370 9.650 9.250 9.260 1,934,079 -0.05(-0.54%)
Feb 05, 2026 10.28 10.36 9.210 9.310 6,799,294 -0.79(-7.82%)
Feb 04, 2026 9.790 10.15 9.530 10.10 1,813,376 +0.25(+2.54%)
Feb 03, 2026 10.55 10.64 9.760 9.850 995,158 -0.78(-7.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.