LSPD

Lightspeed Commerce Historical Data - LSPD

Stock Name Stock Symbol Market Stock Type
Lightspeed Commerce Inc LSPD Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.63 -2.35% 26.18 15:14:59
Open Price Low Price High Price Close Price Previous Close
26.19 25.56 26.36 26.18 26.81
more quote information »

LSPD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.7131.3625.5628.161,180,141-4.53-14.75%
1 Month27.5832.2622.7227.981,336,263-1.40-5.08%
3 Months32.5035.8022.7228.901,432,155-6.32-19.45%
6 Months33.1042.6819.5829.991,445,364-6.92-20.91%
1 Year116.80165.7519.5849.991,198,727-90.62-77.59%
3 Years40.00165.7510.5052.58842,352-13.82-34.55%
5 Years20.00165.7510.5051.90760,1116.1830.9%

LSPD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 26.81 0.00 0.0% 26.70 27.08 26.34 777,831
Aug 17 2022 26.81 -2.11 -7.3% 28.25 28.40 26.74 1,882,301
Aug 16 2022 28.92 -0.03 -0.1% 28.92 29.40 27.58 1,212,830
Aug 15 2022 28.95 -1.12 -3.72% 29.75 30.24 28.80 1,081,805
Aug 12 2022 30.07 -0.09 -0.3% 30.71 31.36 29.93 945,937
Aug 11 2022 30.16 -0.71 -2.3% 31.51 32.26 29.97 1,411,207
Aug 10 2022 30.87 2.63 9.31% 29.50 30.89 29.05 1,356,655
Aug 09 2022 28.24 -1.79 -5.96% 29.37 29.37 27.65 1,200,670
Aug 08 2022 30.03 1.85 6.56% 28.52 30.57 28.30 1,500,202
Aug 05 2022 28.18 0.47 1.7% 26.88 28.98 26.53 1,279,858
Aug 04 2022 27.71 -3.73 -11.86% 32.20 32.20 27.32 2,645,518
Aug 03 2022 31.44 2.36 8.12% 29.75 31.48 29.48 1,514,709
Aug 02 2022 29.08 1.60 5.82% 27.64 29.69 27.64 1,652,148
Jul 29 2022 27.48 0.76 2.84% 27.00 27.52 26.34 1,061,759
Jul 28 2022 26.72 1.91 7.7% 24.57 26.78 24.23 1,331,343
Jul 27 2022 24.81 1.75 7.59% 23.57 24.83 23.29 1,157,735
Jul 26 2022 23.06 -1.43 -5.84% 24.00 24.12 22.72 1,301,103
Jul 25 2022 24.49 -1.70 -6.49% 26.19 26.19 24.20 1,242,794
Jul 22 2022 26.19 -1.38 -5.01% 27.58 28.28 25.85 832,591
Jul 21 2022 27.57 0.56 2.07% 27.15 27.85 26.76 1,014,452
Jul 20 2022 27.01 1.95 7.78% 25.05 27.50 25.01 2,138,701
Jul 19 2022 25.06 0.87 3.6% 24.86 25.18 23.78 1,843,290
See More Historical Prices »
Your Recent History
TSX
LSPD
Lightspeed..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220819 20:47:49