Lightspeed Commerce Inc. (TSX: LSPD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	21.11	21.11	20.64	20.77	497,777	-0.28(-1.33%)
Oct 31, 2024	20.71	21.42	20.45	21.05	1,030,984	+0.14(+0.67%)
Oct 30, 2024	20.69	21.07	20.68	20.91	557,134	+0.10(+0.48%)
Oct 29, 2024	20.61	20.93	20.54	20.81	282,049	+0.06(+0.29%)
Oct 28, 2024	20.75	20.99	20.67	20.75	301,940	+0.19(+0.92%)
Oct 25, 2024	20.93	21.06	20.54	20.56	319,201	-0.31(-1.49%)
Oct 24, 2024	21.12	21.13	20.70	20.87	380,215	-0.08(-0.38%)
Oct 23, 2024	21.26	21.36	20.69	20.95	551,340	-0.40(-1.87%)
Oct 22, 2024	21.70	22.00	21.29	21.35	630,282	-0.48(-2.20%)
Oct 21, 2024	21.75	21.84	21.37	21.83	317,667	+0.05(+0.23%)
Oct 18, 2024	21.73	21.96	21.68	21.78	252,936	+0.10(+0.46%)
Oct 17, 2024	22.01	22.07	21.66	21.68	314,872	-0.25(-1.14%)
Oct 16, 2024	21.90	22.15	21.74	21.93	326,984	+0.08(+0.37%)
Oct 15, 2024	21.76	21.86	21.51	21.85	402,260	-0.02(-0.09%)
Oct 11, 2024				21.87	0	-0.03(-0.14%)
Oct 10, 2024	21.76	21.97	21.71	21.90	234,189	-0.02(-0.09%)
Oct 09, 2024	21.81	22.00	21.65	21.92	370,419	+0.08(+0.37%)
Oct 08, 2024	21.56	22.05	21.56	21.84	477,452	+0.23(+1.06%)
Oct 07, 2024	21.72	22.35	21.50	21.61	500,851	-0.25(-1.14%)
Oct 04, 2024	22.04	22.20	21.73	21.86	349,804	+0.06(+0.28%)
Oct 03, 2024	21.86	22.15	21.63	21.80	480,050	-0.20(-0.91%)
Oct 02, 2024	22.05	22.45	21.84	22.00	333,996	-0.18(-0.81%)
Oct 01, 2024	22.08	22.23	21.51	22.18	456,599	-0.12(-0.54%)
Sep 30, 2024	22.44	22.68	22.02	22.30	511,298	-0.29(-1.28%)
Sep 27, 2024	22.29	22.76	22.07	22.59	992,620	+0.48(+2.17%)
Sep 26, 2024	21.64	22.65	21.30	22.11	1,898,320	+0.96(+4.54%)
Sep 25, 2024	18.62	21.97	18.56	21.15	1,934,272	+2.48(+13.28%)
Sep 24, 2024	18.51	18.71	18.32	18.67	277,141	+0.21(+1.14%)
Sep 23, 2024	18.73	18.73	18.43	18.46	918,857	-0.28(-1.49%)
Sep 20, 2024	18.90	19.00	18.58	18.74	487,297	-0.24(-1.26%)
Sep 19, 2024	18.50	19.02	18.43	18.98	958,228	+0.81(+4.46%)
Sep 18, 2024	17.92	18.44	17.88	18.17	487,092	+0.29(+1.62%)
Sep 17, 2024	17.88	18.17	17.68	17.88	659,344	+0.42(+2.41%)
Sep 16, 2024	17.09	17.46	16.96	17.46	369,209	+0.30(+1.75%)
Sep 13, 2024	17.19	17.49	17.12	17.16	401,107	+0.02(+0.12%)
Sep 12, 2024	17.07	17.31	17.00	17.14	355,691	+0.02(+0.12%)
Sep 11, 2024	16.66	17.19	16.39	17.12	419,415	+0.41(+2.45%)
Sep 10, 2024	16.71	16.75	16.11	16.71	415,473	+0.05(+0.30%)
Sep 09, 2024	16.44	16.86	16.43	16.66	775,442	+0.32(+1.96%)
Sep 06, 2024	17.10	17.26	16.12	16.34	706,051	-0.68(-4.00%)
Sep 05, 2024	17.10	17.43	16.97	17.02	397,194	-0.09(-0.53%)
Sep 04, 2024	17.20	17.57	16.97	17.11	556,789	-0.39(-2.23%)

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.