Lightspeed Commerce Inc. Subordinate Voting Shares (LSPD)

Historical Prices For Lightspeed Commerce Inc. Subordinate Voting Shares (LSPD)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	11.76	11.88	11.73	11.82	358,776	11.82
10/22/2025	11.67	11.90	11.67	11.79	483,615	11.79
10/21/2025	11.61	11.83	11.50	11.78	360,627	11.78
10/20/2025	11.38	11.79	11.38	11.69	497,121	11.69
10/17/2025	11.01	11.37	11.01	11.35	459,753	11.35
10/16/2025	11.54	11.62	11.15	11.16	366,485	11.16
10/15/2025	11.68	11.74	11.37	11.53	405,158	11.53
10/14/2025	11.00	11.64	10.98	11.55	591,628	11.55
10/13/2025	11.22	11.34	11.12	11.24	315,343	11.24
10/10/2025	11.67	11.85	11.01	11.02	1,119,304	11.02
10/09/2025	11.90	11.97	11.66	11.71	454,465	11.71
10/08/2025	11.75	11.99	11.63	11.97	564,633	11.97
10/07/2025	12.00	12.09	11.63	11.65	441,622	11.65
10/06/2025	11.99	12.09	11.76	11.95	966,991	11.95
10/03/2025	11.76	12.02	11.76	11.88	504,966	11.88
10/02/2025	11.72	11.81	11.57	11.80	414,101	11.80
10/01/2025	11.48	11.77	11.48	11.69	694,539	11.69
9/30/2025	11.90	11.94	11.44	11.55	652,512	11.55
9/29/2025	11.57	12.00	11.57	11.90	815,368	11.90
9/26/2025	11.72	11.97	11.54	11.55	593,478	11.55
9/25/2025	11.88	11.89	11.71	11.77	369,341	11.77
9/24/2025	12.20	12.28	12.03	12.07	415,085	12.07
9/23/2025	12.64	12.64	11.96	12.05	435,441	12.05
9/22/2025	12.61	12.64	12.38	12.60	337,792	12.60
9/19/2025	12.63	12.83	12.59	12.61	486,734	12.61
9/18/2025	12.78	12.78	12.54	12.60	356,213	12.60
9/17/2025	12.44	13.06	12.38	12.67	488,470	12.67
9/16/2025	12.25	12.40	12.14	12.37	420,934	12.37
9/15/2025	11.88	12.31	11.79	12.26	401,339	12.26
9/12/2025	11.80	11.88	11.71	11.87	342,154	11.87
9/11/2025	11.71	11.89	11.71	11.80	828,113	11.80
9/10/2025	12.14	12.14	11.66	11.66	654,206	11.66
9/09/2025	12.23	12.23	11.96	12.13	435,211	12.13
9/08/2025	12.19	12.21	11.71	12.13	726,346	12.13
9/05/2025	12.01	12.19	11.86	12.17	396,837	12.17
9/04/2025	12.04	12.04	11.69	11.84	465,100	11.84
9/03/2025	11.94	12.12	11.79	12.08	311,894	12.08
9/02/2025	12.07	12.13	11.88	12.01	613,475	12.01
8/29/2025	12.44	12.50	12.36	12.37	231,592	12.37
8/28/2025	12.24	12.47	12.20	12.42	464,029	12.42
8/27/2025	12.10	12.24	12.06	12.21	360,400	12.21
8/26/2025	12.17	12.22	11.99	12.13	500,867	12.13
8/25/2025	12.16	12.18	12.05	12.12	366,912	12.12
8/22/2025	11.78	12.30	11.68	12.25	529,233	12.25
8/21/2025	11.49	11.73	11.47	11.72	408,096	11.72
8/20/2025	12.05	12.05	11.47	11.49	556,378	11.49
8/19/2025	12.35	12.38	12.04	12.06	282,768	12.06
8/18/2025	12.34	12.41	12.28	12.35	310,178	12.35
8/15/2025	12.22	12.42	12.14	12.38	473,012	12.38
8/14/2025	12.25	12.36	12.04	12.19	300,734	12.19
8/13/2025	12.17	12.39	12.01	12.37	334,639	12.37
8/12/2025	11.99	12.15	11.97	12.03	421,853	12.03
8/11/2025	11.93	12.29	11.91	11.98	443,395	11.98
8/08/2025	12.29	12.37	11.98	12.04	721,876	12.04
8/07/2025	12.68	12.68	12.09	12.33	518,801	12.33
8/06/2025	12.58	12.66	12.37	12.55	449,503	12.55
8/05/2025	12.54	12.55	12.12	12.44	863,149	12.44
8/04/2025	12.39	12.70	12.23	12.55	594,263	12.55
8/01/2025	12.19	12.41	11.86	12.30	820,566	12.30
7/31/2025	13.65	14.34	12.38	12.44	2,007,404	12.44
7/30/2025	13.41	13.46	13.02	13.15	1,143,154	13.15
7/29/2025	13.94	13.96	13.15	13.36	1,153,863	13.36
7/28/2025	13.73	13.98	13.68	13.83	801,989	13.83
7/25/2025	13.16	13.76	13.07	13.69	1,084,421	13.69
7/24/2025	13.18	13.18	12.97	13.12	386,878	13.12