Lightspeed Commerce Inc. (TSX: LSPD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	17.82	17.82	16.36	16.56	1,755,193	-1.72(-9.41%)
Aug 01, 2024	19.25	19.75	18.10	18.28	1,474,363	-0.21(-1.14%)
Jul 31, 2024	18.75	18.93	18.45	18.49	1,081,884	-0.10(-0.54%)
Jul 30, 2024	18.61	18.87	18.28	18.59	635,388	-0.07(-0.38%)
Jul 29, 2024	18.51	18.74	18.22	18.66	460,526	+0.22(+1.19%)
Jul 26, 2024	18.31	18.50	18.21	18.44	374,332	+0.39(+2.16%)
Jul 25, 2024	18.20	18.46	17.86	18.05	365,564	-0.08(-0.44%)
Jul 24, 2024	18.78	18.82	17.97	18.13	752,334	-0.80(-4.23%)
Jul 23, 2024	18.94	19.30	18.88	18.93	372,685	-0.06(-0.32%)
Jul 22, 2024	18.83	19.04	18.58	18.99	330,842	+0.36(+1.93%)
Jul 19, 2024	18.52	18.71	18.37	18.63	308,243	+0.08(+0.43%)
Jul 18, 2024	19.13	19.34	18.52	18.55	621,722	-0.54(-2.83%)
Jul 17, 2024	19.17	19.50	18.96	19.09	463,786	-0.40(-2.05%)
Jul 16, 2024	19.19	19.83	19.08	19.49	649,038	+0.43(+2.26%)
Jul 15, 2024	18.99	19.09	18.77	19.06	328,706	+0.14(+0.74%)
Jul 12, 2024	18.71	18.97	18.57	18.92	737,400	+0.23(+1.23%)
Jul 11, 2024	18.44	18.94	18.38	18.69	510,592	+0.39(+2.13%)
Jul 10, 2024	18.85	18.98	18.23	18.30	607,480	-0.50(-2.66%)
Jul 09, 2024	18.92	19.08	18.65	18.80	380,504	-0.15(-0.79%)
Jul 08, 2024	18.57	19.04	18.49	18.95	481,460	+0.36(+1.94%)
Jul 05, 2024	18.69	18.83	18.59	18.59	414,006	-0.25(-1.33%)
Jul 04, 2024	18.61	18.84	18.56	18.84	199,428	+0.23(+1.24%)
Jul 03, 2024	18.73	18.82	18.51	18.61	357,392	-0.18(-0.96%)
Jul 02, 2024	18.87	19.00	18.52	18.79	315,085	+0.09(+0.48%)
Jun 28, 2024				18.70	0	-0.13(-0.69%)
Jun 27, 2024	18.49	18.88	18.40	18.83	482,038	+0.34(+1.84%)
Jun 26, 2024	18.88	18.90	18.40	18.49	380,861	-0.29(-1.54%)
Jun 25, 2024	18.78	18.80	18.54	18.78	222,138	+0.03(+0.16%)
Jun 24, 2024	18.73	18.98	18.70	18.75	505,937	-0.06(-0.32%)
Jun 21, 2024	18.11	18.82	18.06	18.81	545,396	+0.57(+3.13%)
Jun 20, 2024	18.61	18.70	17.96	18.24	723,719	-0.51(-2.72%)
Jun 19, 2024	18.66	18.95	18.66	18.75	141,181	+0.08(+0.43%)
Jun 18, 2024	19.75	19.76	18.66	18.67	992,625	-1.08(-5.47%)
Jun 17, 2024	19.98	20.26	19.32	19.75	768,868	-0.42(-2.08%)
Jun 14, 2024	20.34	20.58	20.12	20.17	504,883	-0.24(-1.18%)
Jun 13, 2024	20.87	21.08	20.38	20.41	365,872	-0.50(-2.39%)
Jun 12, 2024	20.91	21.10	20.83	20.91	494,312	+0.26(+1.26%)
Jun 11, 2024	20.55	20.90	20.27	20.65	433,797	-0.11(-0.53%)
Jun 10, 2024	20.15	20.97	20.15	20.76	474,808	+0.49(+2.42%)
Jun 07, 2024	19.99	20.36	19.91	20.27	431,169	+0.14(+0.70%)
Jun 06, 2024	20.25	20.51	20.04	20.13	777,888	-0.27(-1.32%)
Jun 05, 2024	20.03	20.70	19.87	20.40	682,493	+0.48(+2.41%)
Jun 04, 2024	19.93	20.08	19.83	19.92	331,905	-0.03(-0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.