Lassonde Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 150.06 | 153.00 | 150.00 | 150.06 | 142.98 | 2,469 |
| 2024-08-01 | 155.87 | 156.00 | 152.79 | 156.00 | 148.64 | 617 |
| 2024-07-31 | 159.67 | 159.67 | 150.00 | 150.00 | 142.92 | 1,715 |
| 2024-07-30 | 159.40 | 159.40 | 159.40 | 159.40 | 151.88 | 170 |
| 2024-07-29 | 155.44 | 159.37 | 155.44 | 159.37 | 151.85 | 550 |
| 2024-07-26 | 155.07 | 155.07 | 155.07 | 155.07 | 147.75 | 100 |
| 2024-07-24 | 156.65 | 158.31 | 152.06 | 154.73 | 147.43 | 754 |
| 2024-07-23 | 159.20 | 159.20 | 156.36 | 156.36 | 148.98 | 479 |
| 2024-07-22 | 163.01 | 163.01 | 158.95 | 158.95 | 151.45 | 401 |
| 2024-07-19 | 160.25 | 164.99 | 160.10 | 164.20 | 156.45 | 1,213 |
| 2024-07-18 | 161.92 | 163.10 | 161.18 | 161.18 | 153.58 | 873 |
| 2024-07-17 | 157.68 | 162.36 | 157.68 | 161.98 | 154.33 | 1,542 |
| 2024-07-16 | 150.99 | 161.45 | 150.99 | 161.45 | 153.83 | 5,396 |
| 2024-07-12 | 148.08 | 150.39 | 148.03 | 150.39 | 143.29 | 617 |
| 2024-07-10 | 154.30 | 154.30 | 148.06 | 149.50 | 142.45 | 2,865 |
| 2024-07-09 | 151.99 | 155.01 | 147.06 | 149.99 | 142.91 | 3,758 |
| 2024-07-08 | 153.68 | 153.68 | 149.06 | 151.72 | 144.56 | 5,732 |
| 2024-07-05 | 151.98 | 154.00 | 149.98 | 153.68 | 146.43 | 808 |
| 2024-07-04 | 150.12 | 150.12 | 148.00 | 149.97 | 142.89 | 974 |
| 2024-07-03 | 154.99 | 155.00 | 154.99 | 155.00 | 147.69 | 857 |
| 2024-07-02 | 152.01 | 155.43 | 151.03 | 154.24 | 146.96 | 6,552 |
| 2024-06-28 | 154.35 | 157.00 | 153.25 | 154.41 | 147.12 | 2,805 |
| 2024-06-27 | 149.08 | 150.88 | 149.08 | 150.88 | 143.76 | 447 |
| 2024-06-26 | 150.20 | 151.25 | 149.31 | 149.31 | 142.27 | 1,760 |
| 2024-06-25 | 148.03 | 151.98 | 148.03 | 150.20 | 143.11 | 1,942 |
| 2024-06-24 | 146.01 | 149.99 | 146.00 | 149.99 | 142.91 | 2,647 |
| 2024-06-21 | 142.44 | 142.70 | 139.05 | 142.00 | 135.30 | 8,830 |
| 2024-06-20 | 144.01 | 144.01 | 132.99 | 140.14 | 133.53 | 4,264 |
| 2024-06-19 | 146.83 | 146.83 | 146.83 | 146.83 | 139.90 | 100 |
| 2024-06-18 | 145.40 | 147.36 | 145.40 | 147.00 | 140.06 | 1,165 |
| 2024-06-17 | 146.95 | 147.00 | 143.06 | 146.00 | 139.11 | 708 |
| 2024-06-14 | 144.98 | 147.00 | 144.98 | 147.00 | 140.06 | 2,141 |
| 2024-06-13 | 151.82 | 151.82 | 141.33 | 144.98 | 138.14 | 2,104 |
| 2024-06-12 | 148.00 | 152.00 | 146.68 | 152.00 | 144.83 | 1,418 |
| 2024-06-11 | 145.96 | 155.32 | 145.49 | 155.32 | 147.99 | 5,350 |
| 2024-06-10 | 144.54 | 145.60 | 144.07 | 145.60 | 138.73 | 1,299 |
| 2024-06-07 | 143.51 | 144.00 | 142.01 | 144.00 | 137.21 | 2,040 |
| 2024-06-06 | 142.00 | 143.48 | 142.00 | 143.48 | 136.71 | 2,056 |
| 2024-06-05 | 140.06 | 142.81 | 140.06 | 142.51 | 135.79 | 7,218 |
| 2024-06-04 | 143.60 | 144.03 | 143.01 | 143.01 | 136.26 | 2,484 |
| 2024-06-03 | 141.00 | 143.17 | 139.00 | 141.61 | 134.93 | 1,967 |
| 2024-05-31 | 139.20 | 141.08 | 136.93 | 137.68 | 131.18 | 3,367 |
| 2024-05-30 | 139.44 | 139.50 | 139.44 | 139.50 | 132.92 | 425 |
| 2024-05-29 | 139.76 | 139.79 | 139.76 | 139.79 | 133.19 | 302 |
| 2024-05-28 | 141.24 | 142.01 | 138.66 | 138.66 | 132.12 | 1,283 |
| 2024-05-27 | 142.21 | 142.21 | 142.21 | 142.21 | 135.50 | 194 |
| 2024-05-24 | 139.52 | 145.18 | 139.51 | 145.18 | 138.33 | 745 |
| 2024-05-23 | 138.47 | 141.25 | 138.47 | 141.25 | 134.59 | 359 |
| 2024-05-22 | 146.94 | 146.94 | 135.12 | 135.12 | 128.74 | 1,651 |
| 2024-05-21 | 142.00 | 142.79 | 142.00 | 142.79 | 136.05 | 378 |
| 2024-05-17 | 147.93 | 147.93 | 141.11 | 142.05 | 134.40 | 1,645 |
| 2024-05-16 | 150.08 | 150.08 | 147.93 | 147.93 | 139.96 | 1,161 |
| 2024-05-15 | 153.00 | 153.71 | 150.60 | 150.60 | 142.49 | 1,402 |
| 2024-05-14 | 153.10 | 153.74 | 150.64 | 150.64 | 142.53 | 980 |
| 2024-05-13 | 153.99 | 153.99 | 149.35 | 149.35 | 141.31 | 353 |
| 2024-05-10 | 147.72 | 154.05 | 147.72 | 154.05 | 145.75 | 1,925 |
| 2024-05-09 | 145.11 | 145.11 | 145.11 | 145.11 | 137.30 | 140 |
| 2024-05-08 | 146.99 | 147.00 | 146.99 | 147.00 | 139.08 | 348 |
| 2024-05-07 | 141.09 | 143.26 | 141.06 | 143.06 | 135.36 | 677 |
| 2024-05-06 | 141.00 | 144.24 | 141.00 | 144.24 | 136.47 | 1,505 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 1.2500 CAD |
| 2026-05-20 | 1.2500 CAD |
| 2026-02-20 | 1.2500 CAD |
| 2025-11-19 | 1.1000 CAD |
| 2025-08-19 | 1.1000 CAD |
| 2025-05-21 | 1.1000 CAD |
| 2025-02-24 | 1.1000 CAD |
| 2024-11-20 | 1.0000 CAD |
| 2024-08-20 | 1.0000 CAD |
| 2024-05-21 | 1.0000 CAD |
| 2024-02-23 | 1.0000 CAD |
| 2023-11-22 | 0.5000 CAD |
| 2023-08-22 | 0.5000 CAD |
| 2023-05-24 | 0.5000 CAD |
| 2023-02-24 | 0.7000 CAD |
| 2022-11-22 | 0.7000 CAD |
| 2022-08-23 | 0.7000 CAD |
| 2022-05-25 | 0.7000 CAD |
| 2022-02-25 | 0.8800 CAD |
| 2021-11-23 | 0.8800 CAD |
| 2021-08-24 | 0.8800 CAD |
| 2021-05-18 | 0.8800 CAD |
| 2021-02-22 | 0.6500 CAD |
| 2020-11-18 | 0.6500 CAD |
| 2020-08-18 | 0.6500 CAD |
| 2020-05-20 | 0.6500 CAD |
| 2020-02-24 | 0.5950 CAD |
| 2019-11-19 | 0.5950 CAD |
| 2019-08-20 | 0.5950 CAD |
| 2019-05-22 | 0.5950 CAD |
| 2019-02-25 | 0.8100 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.