Lassonde Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	139.99	140.00	139.99	140.00	130.67	921
2023-08-11	138.75	140.00	136.95	139.75	130.44	6,246
2023-08-10	131.00	139.40	130.00	138.75	129.51	7,805
2023-08-09	125.36	127.93	124.29	127.93	119.41	1,752
2023-08-08	123.94	124.30	123.94	124.30	116.02	323
2023-08-04	125.00	125.01	124.43	124.90	116.58	2,548
2023-08-03	124.54	125.00	124.54	125.00	116.67	2,160
2023-08-02	124.91	124.91	124.91	124.91	116.59	314
2023-08-01	123.00	125.02	123.00	125.02	116.69	3,537
2023-07-31	123.24	123.90	122.01	123.73	115.49	2,910
2023-07-28	120.95	125.00	120.95	124.95	116.63	2,443
2023-07-27	121.99	124.00	121.99	123.75	115.51	5,362
2023-07-26	111.56	122.56	111.56	122.56	114.40	6,616
2023-07-25	113.00	116.28	113.00	115.16	107.49	1,448
2023-07-24	110.02	113.19	110.02	113.19	105.65	639
2023-07-21	108.00	112.00	108.00	111.20	103.79	2,149
2023-07-20	104.05	108.50	104.05	108.50	101.27	701
2023-07-19	103.52	106.91	103.52	106.91	99.784	968
2023-07-18	103.52	105.50	103.52	105.50	98.473	465
2023-07-17	105.51	105.51	105.50	105.50	98.473	625
2023-07-14	105.58	105.61	105.58	105.61	98.575	200
2023-07-13	105.90	105.99	105.58	105.58	98.547	875
2023-07-12	105.26	105.26	105.26	105.26	98.249	129
2023-07-11	105.52	105.52	104.56	104.77	97.791	1,275
2023-07-10	106.93	106.93	105.31	105.73	98.687	705
2023-07-07	105.02	108.47	105.02	107.01	99.882	890
2023-07-06	108.49	108.49	106.67	107.45	100.29	655
2023-07-05	106.85	106.86	106.25	106.68	99.574	2,509
2023-07-04	103.52	106.00	103.52	106.00	98.939	343
2023-06-30	101.74	105.88	101.73	104.56	97.595	1,412
2023-06-29	102.20	102.21	102.20	102.21	95.402	519
2023-06-28	101.78	102.74	99.810	101.10	94.366	2,578
2023-06-27	100.11	102.68	98.000	100.05	93.386	2,980
2023-06-26	103.00	103.00	100.00	100.00	93.339	2,378
2023-06-23	104.50	104.50	102.57	102.57	95.738	576
2023-06-22	106.01	106.01	104.88	104.88	97.894	1,714
2023-06-21	106.98	106.98	105.32	105.32	98.305	870
2023-06-20	110.11	110.11	108.00	109.29	102.01	1,512
2023-06-19	112.01	112.03	109.56	109.73	102.42	910
2023-06-16	113.92	113.92	112.13	113.90	106.31	2,802
2023-06-15	115.67	117.95	113.54	114.88	107.23	2,845
2023-06-14	117.00	117.01	116.10	116.10	108.37	826
2023-06-13	112.27	117.15	112.27	117.15	109.35	371
2023-06-12	118.01	118.01	117.69	117.80	109.95	964
2023-06-09	119.88	119.88	119.75	119.75	111.77	200
2023-06-08	122.05	122.05	119.47	119.47	111.51	1,394
2023-06-07	122.52	123.52	122.52	123.29	115.08	1,724
2023-06-06	119.99	120.00	119.99	120.00	112.01	214
2023-06-05	121.99	122.82	119.01	119.01	111.08	1,574
2023-06-02	117.99	123.32	117.00	122.20	114.06	4,294
2023-06-01	115.49	115.79	114.89	115.79	108.08	3,884
2023-05-31	114.73	115.49	114.06	115.00	107.34	4,333
2023-05-30	115.39	115.39	109.61	114.00	106.41	2,347
2023-05-29	114.89	114.89	111.44	113.63	106.06	1,063
2023-05-26	114.45	114.45	111.50	111.50	104.07	4,451
2023-05-25	114.48	115.16	114.01	115.16	107.49	15,417
2023-05-24	113.97	114.50	112.99	114.50	106.87	3,450
2023-05-23	112.69	114.00	111.96	114.00	105.94	2,367
2023-05-19	113.40	114.00	112.99	113.62	105.59	27,627
2023-05-18	112.00	113.40	112.00	113.40	105.38	5,565

← NewerPage 14 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.