Historical Quotes
LSPD Lightspeed Commerce, Inc. (TOR)
-
- Last: 16.71
- Change: -0.33 (-1.94%)
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/12/2025 | 17.01 | 16.48 | 16.71 | 513,626 |
1.94 
|
| 12/11/2025 | 17.46 | 16.92 | 17.04 | 491,320 |
1.22
|
| 12/10/2025 | 17.40 | 15.99 | 17.25 | 780,208 |
6.88 
|
| 12/09/2025 | 16.40 | 15.79 | 16.14 | 480,516 |
0.94
|
| 12/08/2025 | 16.35 | 15.77 | 15.99 | 606,885 |
0.31
|
| 12/05/2025 | 16.31 | 15.83 | 16.04 | 763,324 |
1.13
|
| 12/04/2025 | 15.95 | 15.64 | 15.86 | 477,505 |
0.19
|
| 12/03/2025 | 15.85 | 15.50 | 15.83 | 445,445 |
1.21
|
| 12/02/2025 | 15.91 | 15.63 | 15.64 | 348,096 |
0.57
|
| 12/01/2025 | 16.02 | 15.27 | 15.73 | 512,006 |
0.13
|
| 11/28/2025 | 15.79 | 15.55 | 15.71 | 352,243 |
0.13
|
| 11/27/2025 | 15.71 | 15.62 | 15.69 | 131,760 |
0.45
|
| 11/26/2025 | 15.76 | 15.47 | 15.62 | 519,320 |
0.32
|
| 11/25/2025 | 15.73 | 15.54 | 15.67 | 459,454 |
1.95
|
| 11/24/2025 | 15.51 | 15.06 | 15.37 | 731,482 |
0.19
|
| 11/21/2025 | 15.59 | 15.16 | 15.40 | 403,871 |
1.38
|
| 11/20/2025 | 16.43 | 15.11 | 15.19 | 682,943 |
4.22
|
| 11/19/2025 | 16.02 | 15.53 | 15.86 | 634,745 | 0.00 |
| 11/18/2025 | 16.15 | 15.79 | 15.86 | 485,375 |
1.80
|
| 11/17/2025 | 16.95 | 16.13 | 16.15 | 643,835 | N/A |
Quotes delayed at least 15 minutes. Market data provided by Factset. Powered and implemented by FactSet Digital Solutions. Legal Statement.