Lassonde Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-07 | 148.53 | 149.74 | 148.53 | 149.74 | 140.76 | 327 |
| 2024-02-06 | 151.01 | 151.01 | 147.00 | 149.11 | 140.16 | 2,654 |
| 2024-02-05 | 151.01 | 151.50 | 151.00 | 151.50 | 142.41 | 800 |
| 2024-02-02 | 151.00 | 151.99 | 151.00 | 151.51 | 142.42 | 822 |
| 2024-02-01 | 144.00 | 152.41 | 144.00 | 152.00 | 142.88 | 6,289 |
| 2024-01-31 | 143.06 | 143.49 | 143.00 | 143.49 | 134.88 | 1,980 |
| 2024-01-30 | 140.25 | 142.18 | 140.25 | 142.01 | 133.49 | 1,749 |
| 2024-01-29 | 140.04 | 140.04 | 140.00 | 140.00 | 131.60 | 400 |
| 2024-01-26 | 140.51 | 140.51 | 140.00 | 140.00 | 131.60 | 1,030 |
| 2024-01-25 | 140.36 | 140.36 | 140.36 | 140.36 | 131.94 | 238 |
| 2024-01-24 | 140.09 | 140.09 | 139.59 | 140.00 | 131.60 | 1,819 |
| 2024-01-23 | 138.81 | 140.00 | 138.81 | 138.81 | 130.48 | 1,061 |
| 2024-01-22 | 139.49 | 140.04 | 139.23 | 139.23 | 130.88 | 5,511 |
| 2024-01-19 | 139.78 | 139.78 | 139.26 | 139.26 | 130.90 | 310 |
| 2024-01-18 | 139.76 | 140.27 | 139.26 | 140.16 | 131.75 | 913 |
| 2024-01-17 | 139.75 | 140.17 | 139.53 | 140.17 | 131.76 | 1,560 |
| 2024-01-16 | 140.00 | 140.00 | 140.00 | 140.00 | 131.60 | 362 |
| 2024-01-15 | 138.93 | 140.00 | 138.93 | 140.00 | 131.60 | 406 |
| 2024-01-12 | 140.00 | 140.00 | 139.98 | 139.98 | 131.58 | 744 |
| 2024-01-11 | 139.72 | 139.72 | 139.72 | 139.72 | 131.34 | 101 |
| 2024-01-10 | 139.70 | 139.70 | 139.66 | 139.66 | 131.28 | 605 |
| 2024-01-09 | 140.00 | 140.00 | 139.90 | 140.00 | 131.60 | 527 |
| 2024-01-08 | 139.06 | 140.00 | 139.06 | 140.00 | 131.60 | 408 |
| 2024-01-05 | 139.99 | 140.05 | 139.99 | 140.05 | 131.65 | 351 |
| 2024-01-04 | 139.80 | 139.80 | 139.36 | 139.36 | 131.00 | 1,170 |
| 2024-01-03 | 140.11 | 140.31 | 139.34 | 140.00 | 131.60 | 1,111 |
| 2024-01-02 | 141.06 | 141.81 | 140.30 | 140.30 | 131.88 | 618 |
| 2023-12-29 | 138.31 | 140.78 | 138.31 | 140.25 | 131.84 | 1,343 |
| 2023-12-28 | 138.00 | 138.08 | 138.00 | 138.08 | 129.80 | 451 |
| 2023-12-27 | 138.00 | 141.00 | 138.00 | 138.45 | 130.14 | 1,157 |
| 2023-12-22 | 136.99 | 138.60 | 136.01 | 138.03 | 129.75 | 1,209 |
| 2023-12-21 | 134.50 | 137.11 | 134.50 | 137.00 | 128.78 | 2,152 |
| 2023-12-20 | 136.01 | 136.01 | 134.19 | 134.19 | 126.14 | 1,020 |
| 2023-12-19 | 137.10 | 137.10 | 134.30 | 136.50 | 128.31 | 863 |
| 2023-12-18 | 134.66 | 136.94 | 134.66 | 136.94 | 128.72 | 943 |
| 2023-12-15 | 135.03 | 135.94 | 133.99 | 135.00 | 126.90 | 3,185 |
| 2023-12-14 | 132.00 | 134.25 | 132.00 | 134.25 | 126.20 | 1,606 |
| 2023-12-13 | 129.99 | 130.01 | 129.99 | 130.00 | 122.20 | 452 |
| 2023-12-12 | 130.31 | 130.31 | 130.00 | 130.00 | 122.20 | 1,101 |
| 2023-12-11 | 130.01 | 130.01 | 130.00 | 130.00 | 122.20 | 633 |
| 2023-12-08 | 131.00 | 132.10 | 131.00 | 132.10 | 124.17 | 1,159 |
| 2023-12-07 | 131.92 | 132.57 | 129.73 | 130.00 | 122.20 | 1,352 |
| 2023-12-06 | 130.06 | 130.94 | 130.01 | 130.01 | 122.21 | 515 |
| 2023-12-05 | 135.77 | 135.77 | 131.75 | 131.75 | 123.85 | 1,427 |
| 2023-12-04 | 136.17 | 136.17 | 135.47 | 135.47 | 127.34 | 907 |
| 2023-12-01 | 135.00 | 135.00 | 130.86 | 134.00 | 125.96 | 1,918 |
| 2023-11-30 | 132.96 | 135.74 | 127.61 | 127.61 | 119.95 | 8,347 |
| 2023-11-29 | 142.16 | 142.16 | 139.21 | 139.21 | 130.86 | 3,890 |
| 2023-11-28 | 140.03 | 142.00 | 140.03 | 142.00 | 133.48 | 1,975 |
| 2023-11-27 | 146.01 | 146.01 | 142.28 | 142.28 | 133.74 | 1,234 |
| 2023-11-24 | 144.19 | 146.00 | 144.19 | 146.00 | 137.24 | 1,069 |
| 2023-11-22 | 145.00 | 146.25 | 144.00 | 144.00 | 135.36 | 669 |
| 2023-11-21 | 146.81 | 146.81 | 144.91 | 144.91 | 135.75 | 659 |
| 2023-11-20 | 146.00 | 147.99 | 146.00 | 147.50 | 138.17 | 1,985 |
| 2023-11-17 | 144.14 | 146.50 | 144.14 | 145.50 | 136.30 | 2,747 |
| 2023-11-16 | 143.00 | 144.00 | 143.00 | 143.87 | 134.77 | 1,824 |
| 2023-11-15 | 142.99 | 143.00 | 142.99 | 143.00 | 133.96 | 1,293 |
| 2023-11-14 | 142.41 | 144.00 | 141.14 | 144.00 | 134.89 | 1,611 |
| 2023-11-13 | 140.00 | 143.66 | 139.64 | 143.66 | 134.57 | 3,885 |
| 2023-11-10 | 138.00 | 139.49 | 136.89 | 137.67 | 128.96 | 1,060 |
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.