LSPD

Lightspeed Commerce Historical Data - LSPD

LSPD Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 24.87 0.00 0.0% 24.87 24.87 24.87 0
Oct 03 2022 24.87 0.56 2.3% 24.74 25.18 24.17 1,363,259
Sep 30 2022 24.31 -0.39 -1.58% 24.55 25.79 24.27 1,195,774
Sep 29 2022 24.70 -0.69 -2.72% 24.85 25.02 24.29 991,237
Sep 28 2022 25.39 1.91 8.13% 23.74 25.53 23.40 1,404,077
Sep 27 2022 23.48 1.14 5.1% 22.77 23.53 22.77 1,163,753
Sep 26 2022 22.34 -0.50 -2.19% 22.75 23.91 22.25 1,117,829
Sep 23 2022 22.84 -0.21 -0.91% 22.61 23.02 22.36 876,416
Sep 22 2022 23.05 -1.34 -5.49% 24.21 24.21 22.91 1,889,659
Sep 21 2022 24.39 0.53 2.22% 24.03 25.48 23.44 1,904,313
Sep 20 2022 23.86 0.09 0.38% 23.64 23.98 23.19 1,132,164
Sep 19 2022 23.77 -0.53 -2.18% 23.96 24.30 23.23 1,027,659
Sep 16 2022 24.30 -1.04 -4.1% 24.69 24.77 24.01 1,366,849
Sep 15 2022 25.34 0.11 0.44% 24.97 26.55 24.79 1,405,278
Sep 14 2022 25.23 0.55 2.23% 24.72 25.25 24.32 1,038,620
Sep 13 2022 24.68 -2.15 -8.01% 25.25 25.55 24.54 1,465,148
Sep 12 2022 26.83 0.66 2.52% 26.45 26.91 25.70 988,929
Sep 09 2022 26.17 1.78 7.3% 24.76 26.32 24.70 1,232,904
Sep 08 2022 24.39 1.10 4.72% 23.06 24.40 22.56 1,096,995
Sep 07 2022 23.29 0.10 0.43% 23.26 23.79 22.69 1,118,441
Sep 06 2022 23.19 -0.18 -0.77% 23.46 23.63 22.81 1,064,588
Sep 05 2022 23.37 0.00 +0.00% 24.45 24.46 23.31 0
Sep 02 2022 23.37 -0.58 -2.42% 24.45 24.46 23.31 1,264,590
Sep 01 2022 23.95 -1.18 -4.7% 24.76 24.76 23.35 1,137,276
Aug 31 2022 25.13 -0.03 -0.12% 25.50 26.04 24.77 1,006,506
Aug 30 2022 25.16 0.08 0.32% 25.47 26.00 24.40 1,110,422
Aug 29 2022 25.08 -0.27 -1.07% 24.77 25.81 24.62 768,435
Aug 26 2022 25.35 -1.24 -4.66% 26.94 26.95 24.92 1,366,461
Aug 25 2022 26.59 0.89 3.46% 26.10 26.78 26.05 1,005,689
Aug 24 2022 25.70 0.66 2.64% 25.00 26.35 24.94 1,075,173
Aug 23 2022 25.04 -0.14 -0.56% 25.15 25.67 24.78 958,275
Aug 22 2022 25.18 -1.00 -3.82% 25.19 25.60 24.93 1,179,917
Aug 19 2022 26.18 -0.63 -2.35% 26.19 26.36 25.56 792,014
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
Aug 01 2022 27.48 0.00 +0.00% 27.00 27.52 26.34 0
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
Jul 18 2022 24.19 0.15 0.62% 24.92 25.56 23.83 1,800,607
Jul 15 2022 24.04 0.09 0.38% 24.49 24.61 23.45 1,215,463
Jul 14 2022 23.95 -0.12 -0.5% 23.60 24.20 23.28 1,184,997
Jul 13 2022 24.07 -0.71 -2.87% 24.00 25.43 23.27 1,350,112
Jul 12 2022 24.78 -0.70 -2.75% 25.51 26.24 24.60 931,636
Jul 11 2022 25.48 -1.96 -7.14% 27.06 27.06 25.36 1,168,579
Jul 08 2022 27.44 0.00 +0.00% 27.57 28.58 26.15 0
Jul 08 2022 27.44 -0.69 -2.45% 27.57 28.58 26.15 1,682,858
Jul 07 2022 28.13 -0.04 -0.14% 28.25 28.89 27.80 1,304,793
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:20221005 01:40:29