Lassonde Industries Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	127.00	138.17	127.00	138.17	129.43	2,688
2023-11-08	136.01	136.01	135.18	135.19	126.64	1,034
2023-11-07	137.85	137.85	137.84	137.84	129.12	313
2023-11-06	139.75	139.75	139.75	139.75	130.91	100
2023-11-03	139.49	140.00	137.65	139.75	130.91	1,584
2023-11-02	138.94	139.00	138.89	139.00	130.21	687
2023-11-01	138.31	139.80	138.29	139.79	130.95	794
2023-10-31	137.00	139.00	137.00	137.85	129.13	2,023
2023-10-30	139.62	139.63	135.50	138.88	130.10	1,180
2023-10-27	130.85	133.17	130.85	133.17	124.75	973
2023-10-26	130.53	132.20	129.48	130.85	122.57	2,098
2023-10-25	128.91	130.62	128.91	129.43	121.24	1,686
2023-10-24	126.00	127.75	126.00	127.75	119.67	2,420
2023-10-23	125.01	128.00	125.01	126.50	118.50	3,369
2023-10-20	129.73	129.73	127.00	127.76	119.68	2,154
2023-10-19	127.98	129.99	125.51	129.99	121.77	1,798
2023-10-17	128.50	128.50	127.24	127.24	119.19	918
2023-10-16	130.00	130.00	130.00	130.00	121.78	236
2023-10-13	129.08	130.47	129.01	129.50	121.31	2,647
2023-10-12	127.00	127.00	126.00	126.86	118.84	1,145
2023-10-11	127.00	127.01	127.00	127.01	118.98	373
2023-10-10	126.41	128.02	125.55	126.00	118.03	10,926
2023-10-06	125.47	127.75	124.76	125.56	117.62	724
2023-10-05	125.24	126.50	125.24	126.50	118.50	1,152
2023-10-04	125.83	125.84	125.83	125.84	117.88	250
2023-10-03	125.60	125.60	124.00	124.46	116.59	1,070
2023-10-02	126.08	126.08	125.50	125.50	117.56	1,170
2023-09-29	125.99	126.04	125.99	126.04	118.07	944
2023-09-28	124.93	126.30	124.85	126.30	118.31	504
2023-09-27	125.00	126.19	124.62	126.13	118.15	1,807
2023-09-26	124.50	125.00	124.00	125.00	117.09	800
2023-09-25	124.37	124.92	124.37	124.92	117.02	546
2023-09-22	124.03	125.33	124.03	125.33	117.40	534
2023-09-21	126.71	126.71	124.97	124.97	117.07	631
2023-09-20	123.95	128.52	123.95	126.10	118.13	2,092
2023-09-19	123.92	123.95	123.91	123.95	116.11	606
2023-09-18	126.00	126.01	124.56	125.93	117.97	1,255
2023-09-15	127.86	128.68	127.30	127.30	119.25	978
2023-09-14	130.00	130.00	129.02	129.02	120.86	1,105
2023-09-13	130.00	130.00	129.50	129.50	121.31	521
2023-09-12	127.92	129.72	127.92	129.72	121.52	448
2023-09-11	127.61	127.61	127.61	127.61	119.54	464
2023-09-08	128.01	131.56	128.01	129.56	121.37	1,313
2023-09-07	128.50	129.56	128.50	129.56	121.37	1,081
2023-09-06	126.50	127.81	126.50	127.81	119.73	658
2023-09-05	130.33	130.33	130.33	130.33	122.09	344
2023-09-01	132.00	132.00	131.01	131.01	122.72	414
2023-08-31	131.00	132.15	129.94	132.15	123.79	839
2023-08-30	136.20	136.20	128.28	129.79	121.58	2,653
2023-08-29	136.43	137.50	134.37	137.50	128.80	465
2023-08-28	137.66	138.98	137.00	137.07	128.40	1,462
2023-08-25	137.00	139.98	136.49	139.98	131.13	1,027
2023-08-24	139.99	139.99	136.76	136.76	128.11	232
2023-08-23	138.50	138.50	137.50	137.50	128.80	817
2023-08-22	139.49	140.00	139.12	139.12	130.32	1,224
2023-08-21	139.32	139.32	139.00	139.00	129.74	630
2023-08-18	140.00	140.00	139.32	139.32	130.04	4,893
2023-08-17	140.50	141.00	140.00	140.01	130.68	4,203
2023-08-16	140.00	140.42	139.91	140.42	131.07	3,030
2023-08-15	140.99	141.00	140.01	140.01	130.68	1,269

← NewerPage 13 of 21 · 1,235 trading daysOlder →

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.