Italia markets close in 2 hours 52 minutes

Lightspeed Commerce Inc. (LSPD.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
18,78+0,03 (+0,16%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202418,7818,8018,5418,7818,78222.100
24 giu 202418,7318,9818,7018,7518,75505.900
21 giu 202418,1118,8218,0618,8118,81545.200
20 giu 202418,6118,7017,9618,2418,24723.500
19 giu 202418,6618,9518,6618,7518,75141.200
18 giu 202419,7519,7618,6618,6718,67992.600
17 giu 202419,9820,2619,3219,7519,75768.900
14 giu 202420,3420,5820,1220,1720,17504.900
13 giu 202420,8721,0820,3820,4120,41365.900
12 giu 202420,9121,1020,8320,9120,91494.300
11 giu 202420,5520,9020,2720,6520,65433.800
10 giu 202420,1520,9720,1520,7620,76474.800
07 giu 202419,9920,3619,9120,2720,27431.200
06 giu 202420,2520,5120,0420,1320,13777.900
05 giu 202420,0320,7019,8720,4020,40682.500
04 giu 202419,9320,0819,8319,9219,92331.900
03 giu 202419,8520,1019,7619,9519,95618.400
31 mag 202420,4120,5319,5319,7619,761.018.400
30 mag 202420,9820,9920,2320,4020,40622.100
29 mag 202420,5221,4020,4720,9920,99524.800
28 mag 202420,7720,8720,5620,8420,84587.700
27 mag 202420,6820,8020,3420,7820,78277.600
24 mag 202420,7021,2320,4820,6920,691.194.900
23 mag 202420,1520,2319,7319,9519,95841.000
22 mag 202419,8120,1819,6519,8219,82617.100
21 mag 202420,5620,8219,8219,9419,941.050.300
17 mag 202420,7121,3020,2920,9920,991.313.500
16 mag 202419,0020,5519,0020,5520,552.985.300
15 mag 202417,4917,5717,0117,3717,37997.400
14 mag 202418,1318,2217,2417,2817,281.466.900
13 mag 202418,0818,5617,8217,9217,92987.700
10 mag 202418,4318,5117,9518,0018,00835.100
09 mag 202418,6418,7818,1918,3718,37625.500
08 mag 202418,6318,7818,4718,6818,68591.800
07 mag 202419,2619,2818,8619,0119,01377.800
06 mag 202418,5119,2318,5119,2119,21540.700
03 mag 202418,5018,6318,2818,4318,43347.200
02 mag 202418,4318,4317,9918,2018,20395.500
01 mag 202418,0118,5017,9018,1818,18548.100
30 apr 202418,2518,4118,0318,0318,03320.600
29 apr 202418,3118,5618,2318,3718,37353.000
26 apr 202418,2918,4618,2118,3118,31279.800
25 apr 202418,3118,3118,0218,0818,08488.000
24 apr 202418,4518,7118,3318,6218,62329.200
23 apr 202418,0218,5818,0118,4518,45458.700
22 apr 202417,8818,0617,7318,0018,00392.500
19 apr 202417,7818,0217,6317,7817,78324.400
18 apr 202417,8818,2717,7217,9017,90435.500
17 apr 202417,8618,2217,8118,0418,04396.600
16 apr 202417,7218,1617,6117,7517,75528.900
15 apr 202418,5918,5917,6917,8317,83561.500
12 apr 202419,0519,2118,4518,4618,46413.100
11 apr 202419,0519,3218,9219,1619,16441.200
10 apr 202418,8319,1818,8019,0119,01423.300
09 apr 202419,1719,4219,1219,3119,31349.200
08 apr 202419,1619,3719,0519,1719,17248.200
05 apr 202418,7919,3418,7519,2119,21589.900
04 apr 202419,7119,9418,7118,7318,731.105.800
03 apr 202419,4520,0019,4419,8919,891.182.800
02 apr 202418,9018,9718,7118,8618,86464.600
01 apr 202419,0019,4518,6319,2519,25633.200
28 mar 202418,9519,1218,8219,0519,05428.300
27 mar 202418,9018,9818,4118,9518,95417.500
26 mar 202418,8619,2518,7218,7918,79578.100
25 mar 202418,3819,3018,3818,7318,731.014.300
22 mar 202418,3318,4618,0318,1118,11391.000
21 mar 202418,6718,7118,3518,4218,42417.400
20 mar 202417,8618,6317,7018,4718,47624.200
19 mar 202417,7918,0017,7217,8517,85387.600
18 mar 202417,5517,9617,4817,9417,94558.200
15 mar 202417,5317,7917,3117,3417,34781.600
14 mar 202418,0018,0317,5817,6217,62692.600
13 mar 202418,1118,5017,9318,0418,04649.700
12 mar 202418,1818,2417,9418,1618,16452.600
11 mar 202418,2018,2817,9018,1218,12575.900
08 mar 202418,4118,9118,3118,3118,31587.300
07 mar 202418,4918,6218,1618,4518,45467.200
06 mar 202418,8319,0618,2818,3418,34559.600
05 mar 202419,0619,2418,4918,6518,65546.100
04 mar 202419,3519,5618,9119,2619,26553.800
01 mar 202419,1019,5318,9219,3519,35525.000
29 feb 202418,5719,0518,5719,0519,05763.800
28 feb 202418,3018,5718,1818,4618,46378.900
27 feb 202418,0018,5517,9418,4918,49546.900
26 feb 202418,2318,6818,1718,2718,27559.200
23 feb 202417,6018,3717,4018,3018,30925.900
22 feb 202418,1418,1817,5517,5817,58771.300
21 feb 202418,2018,2617,6417,8317,831.138.400
20 feb 202419,2519,3818,1518,3718,371.310.300
16 feb 202419,5719,7619,1419,3219,321.221.600
15 feb 202418,4019,7518,4019,7019,702.047.200
14 feb 202418,3518,8718,2318,3618,36757.100
13 feb 202418,0118,2717,8118,2318,231.819.000
12 feb 202418,9419,2318,5718,6118,611.421.800
09 feb 202420,0320,2518,9318,9418,942.799.200
08 feb 202423,0023,7519,5819,9019,904.028.700
07 feb 202426,7127,0526,3226,3326,33720.900
06 feb 202425,9526,8025,9126,5826,58673.400
05 feb 202425,5125,8325,0525,7825,78481.400
02 feb 202424,6425,8924,5225,5625,56532.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...