tiprankstipranks
Trending News
More News >
Lightspeed Pos (TSE:LSPD)
:LSPD
Canadian Market

Lightspeed POS Inc (LSPD) Historical Prices

Compare
1,639 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
15.66
15.90
15.58
15.75
15.75
+1.68%
357,798
0.53
Jun 05, 2025
15.35
15.78
15.30
15.49
15.49
+1.64%
595,802
0.87
Jun 04, 2025
15.12
15.37
15.08
15.24
15.24
+0.73%
614,812
0.90
Jun 03, 2025
14.65
15.44
14.63
15.13
15.13
+3.21%
829,084
1.21
Jun 02, 2025
14.31
14.67
14.03
14.66
14.66
+2.16%
571,527
0.83
May 30, 2025
14.62
14.66
14.31
14.35
14.35
-2.65%
722,364
1.04
May 29, 2025
14.81
14.89
14.60
14.74
14.74
+0.89%
939,139
1.36
May 28, 2025
15.01
15.04
14.55
14.61
14.61
-2.86%
613,762
0.88
May 27, 2025
14.56
15.05
14.37
15.04
15.04
+3.72%
745,865
1.07
May 26, 2025
14.52
14.60
14.30
14.50
14.50
+0.14%
273,917
0.39
May 23, 2025
13.36
14.68
13.36
14.48
14.48
+5.39%
826,196
1.18
May 22, 2025
14.39
14.45
13.48
13.74
13.74
-7.97%
1,540,707
2.19
May 21, 2025
15.02
15.35
14.84
14.93
14.93
-2.03%
748,436
1.06
May 20, 2025
15.05
15.33
15.00
15.24
15.24
+0.59%
353,360
0.50
May 16, 2025
14.89
15.17
14.86
15.15
15.15
+1.81%
313,347
0.44
May 15, 2025
15.01
15.09
14.72
14.88
14.88
-1.85%
464,704
0.65
May 14, 2025
15.06
15.18
14.84
15.16
15.16
+0.93%
578,432
0.80
May 13, 2025
14.61
15.09
14.61
15.02
15.02
+2.32%
479,381
0.65
May 12, 2025
14.37
14.69
14.26
14.68
14.68
+6.38%
643,841
0.88
May 09, 2025
14.03
14.14
13.74
13.80
13.80
-1.29%
772,633
1.04
May 08, 2025
13.61
14.03
13.51
13.98
13.98
+3.63%
467,705
0.58
May 07, 2025
13.43
13.53
13.27
13.49
13.49
+0.75%
265,515
0.33
May 06, 2025
13.20
13.46
13.13
13.39
13.39
+0.30%
384,674
0.47
May 05, 2025
13.25
13.57
13.21
13.35
13.35
-0.37%
192,706
0.24
May 02, 2025
13.57
13.64
13.36
13.40
13.40
-0.37%
359,584
0.44
May 01, 2025
13.80
13.80
13.31
13.45
13.45
-0.30%
384,493
0.47
Apr 30, 2025
13.69
13.69
13.36
13.49
13.49
-2.60%
588,474
0.72
Apr 29, 2025
14.05
14.18
13.82
13.85
13.85
-1.63%
297,836
0.36
Apr 28, 2025
14.18
14.39
13.89
14.08
14.08
-0.91%
505,887
0.62
Apr 25, 2025
14.04
14.40
14.02
14.21
14.21
+1.28%
610,052
0.74
Apr 24, 2025
13.74
14.19
13.74
14.03
14.03
+2.41%
737,622
0.90
Apr 23, 2025
13.71
14.02
13.61
13.70
13.70
+3.40%
718,436
0.88
Apr 22, 2025
12.96
13.40
12.96
13.25
13.25
+3.92%
537,149
0.66
Apr 21, 2025
12.71
12.82
12.61
12.75
12.75
-0.93%
592,586
0.74
Apr 17, 2025
12.81
13.03
12.73
12.87
12.87
+1.10%
527,443
0.66
Apr 16, 2025
12.46
13.08
12.46
12.73
12.73
+1.35%
629,749
0.79
Apr 15, 2025
12.68
12.96
12.42
12.56
12.56
-0.87%
1,577,776
2.03
Apr 14, 2025
12.59
12.92
12.52
12.67
12.67
-0.24%
619,896
0.80
Apr 11, 2025
12.31
12.91
12.31
12.70
12.70
+3.00%
601,427
0.78
Apr 10, 2025
12.66
12.85
12.11
12.33
12.33
-5.15%
664,373
0.86
Apr 09, 2025
11.32
13.25
11.32
13.00
13.00
+13.34%
1,182,468
1.57
Apr 08, 2025
12.00
12.35
11.29
11.47
11.47
+1.15%
1,386,868
1.88
Apr 07, 2025
10.55
11.65
10.50
11.34
11.34
+1.43%
1,309,063
1.80
Apr 04, 2025
11.26
11.42
10.58
11.18
11.18
-3.29%
1,181,496
1.65
Apr 03, 2025
12.29
12.37
11.54
11.56
11.56
-10.94%
795,578
1.12
Apr 02, 2025
12.61
13.06
12.55
12.98
12.98
+1.64%
443,940
0.63
Apr 01, 2025
12.77
12.84
12.29
12.77
12.77
+1.43%
590,384
0.84
Mar 31, 2025
12.84
12.92
12.54
12.59
12.59
-3.23%
717,750
1.03
Mar 28, 2025
13.21
13.37
12.87
13.01
13.01
-2.91%
782,946
1.14
Mar 27, 2025
13.79
13.84
13.23
13.40
13.40
-5.50%
1,051,575
1.56
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis