Lassonde Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 141.00 | 144.24 | 141.00 | 144.24 | 136.47 | 1,505 |
| 2024-05-03 | 142.02 | 143.06 | 141.00 | 141.82 | 134.18 | 3,882 |
| 2024-05-02 | 145.94 | 145.94 | 144.37 | 144.64 | 136.85 | 909 |
| 2024-05-01 | 143.03 | 147.58 | 142.00 | 145.82 | 137.97 | 2,806 |
| 2024-04-30 | 143.50 | 144.02 | 143.00 | 144.02 | 136.26 | 970 |
| 2024-04-29 | 143.05 | 143.19 | 140.87 | 143.13 | 135.42 | 3,519 |
| 2024-04-26 | 145.79 | 145.79 | 143.00 | 143.00 | 135.30 | 1,755 |
| 2024-04-25 | 143.03 | 143.82 | 143.00 | 143.82 | 136.07 | 1,283 |
| 2024-04-24 | 144.01 | 145.95 | 144.00 | 144.68 | 136.89 | 1,994 |
| 2024-04-23 | 144.00 | 144.24 | 144.00 | 144.00 | 136.24 | 1,117 |
| 2024-04-22 | 144.76 | 144.76 | 144.00 | 144.15 | 136.39 | 1,538 |
| 2024-04-19 | 145.01 | 145.01 | 144.10 | 144.72 | 136.93 | 2,247 |
| 2024-04-18 | 145.03 | 145.93 | 145.00 | 145.11 | 137.30 | 1,212 |
| 2024-04-17 | 145.03 | 146.40 | 145.00 | 145.64 | 137.80 | 1,951 |
| 2024-04-16 | 145.01 | 146.00 | 145.00 | 145.00 | 137.19 | 1,158 |
| 2024-04-15 | 146.03 | 146.49 | 145.91 | 145.91 | 138.05 | 1,221 |
| 2024-04-12 | 147.56 | 147.56 | 147.30 | 147.30 | 139.37 | 423 |
| 2024-04-11 | 147.30 | 148.12 | 147.30 | 147.97 | 140.00 | 2,262 |
| 2024-04-10 | 146.50 | 146.50 | 146.50 | 146.50 | 138.61 | 305 |
| 2024-04-09 | 148.51 | 148.51 | 147.93 | 147.94 | 139.97 | 1,219 |
| 2024-04-05 | 148.33 | 148.77 | 148.00 | 148.00 | 140.03 | 798 |
| 2024-04-04 | 150.19 | 150.19 | 150.19 | 150.19 | 142.10 | 363 |
| 2024-04-03 | 152.49 | 152.49 | 152.49 | 152.49 | 144.28 | 192 |
| 2024-04-02 | 154.11 | 154.11 | 152.71 | 152.71 | 144.49 | 567 |
| 2024-04-01 | 157.69 | 157.69 | 151.50 | 157.50 | 149.02 | 3,346 |
| 2024-03-28 | 152.35 | 153.04 | 148.76 | 148.76 | 140.75 | 2,190 |
| 2024-03-27 | 147.68 | 152.00 | 147.68 | 152.00 | 143.81 | 2,506 |
| 2024-03-26 | 151.89 | 151.89 | 149.00 | 149.00 | 140.98 | 1,841 |
| 2024-03-25 | 155.00 | 155.00 | 151.00 | 151.00 | 142.87 | 8,416 |
| 2024-03-22 | 154.04 | 155.44 | 154.04 | 154.52 | 146.20 | 1,106 |
| 2024-03-21 | 152.66 | 154.29 | 152.08 | 154.00 | 145.71 | 2,520 |
| 2024-03-20 | 151.50 | 151.95 | 151.20 | 151.25 | 143.10 | 1,062 |
| 2024-03-19 | 150.04 | 150.36 | 150.04 | 150.36 | 142.26 | 731 |
| 2024-03-18 | 149.25 | 149.30 | 149.00 | 149.30 | 141.26 | 1,029 |
| 2024-03-15 | 149.38 | 149.50 | 149.00 | 149.00 | 140.98 | 1,459 |
| 2024-03-14 | 149.10 | 149.95 | 149.00 | 149.95 | 141.87 | 1,511 |
| 2024-03-13 | 149.77 | 150.00 | 149.00 | 149.00 | 140.98 | 1,163 |
| 2024-03-12 | 149.99 | 151.00 | 149.85 | 150.41 | 142.31 | 1,993 |
| 2024-03-11 | 150.99 | 153.34 | 150.99 | 153.34 | 145.08 | 1,117 |
| 2024-03-08 | 151.00 | 151.00 | 150.46 | 151.00 | 142.87 | 2,386 |
| 2024-03-07 | 155.00 | 155.00 | 150.34 | 150.46 | 142.36 | 1,162 |
| 2024-03-06 | 155.06 | 155.06 | 149.00 | 149.00 | 140.98 | 1,806 |
| 2024-03-05 | 153.86 | 154.00 | 153.85 | 154.00 | 145.71 | 407 |
| 2024-03-04 | 156.00 | 156.00 | 153.85 | 155.28 | 146.92 | 2,131 |
| 2024-03-01 | 156.78 | 156.78 | 153.87 | 156.37 | 147.95 | 301 |
| 2024-02-29 | 154.80 | 156.81 | 154.78 | 154.78 | 146.44 | 3,062 |
| 2024-02-28 | 150.52 | 154.70 | 150.52 | 152.51 | 144.30 | 647 |
| 2024-02-27 | 150.46 | 152.30 | 150.25 | 152.30 | 144.10 | 1,012 |
| 2024-02-26 | 149.99 | 150.00 | 149.49 | 149.49 | 141.44 | 1,508 |
| 2024-02-23 | 151.15 | 151.15 | 149.01 | 150.59 | 142.48 | 2,012 |
| 2024-02-22 | 156.56 | 156.56 | 154.00 | 154.00 | 144.76 | 1,872 |
| 2024-02-21 | 156.55 | 157.30 | 156.55 | 156.57 | 147.18 | 1,080 |
| 2024-02-20 | 156.49 | 157.23 | 156.49 | 157.23 | 147.80 | 729 |
| 2024-02-16 | 156.28 | 159.30 | 155.99 | 156.00 | 146.64 | 2,626 |
| 2024-02-15 | 154.00 | 155.60 | 154.00 | 154.84 | 145.55 | 1,907 |
| 2024-02-14 | 152.00 | 153.09 | 152.00 | 153.09 | 143.90 | 1,472 |
| 2024-02-13 | 152.00 | 152.00 | 150.27 | 151.00 | 141.94 | 498 |
| 2024-02-12 | 149.94 | 152.50 | 149.94 | 152.00 | 142.88 | 2,720 |
| 2024-02-09 | 150.00 | 150.15 | 148.70 | 148.70 | 139.78 | 1,035 |
| 2024-02-08 | 150.00 | 150.40 | 149.74 | 150.40 | 141.38 | 1,658 |
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.