Lassonde Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	110.98	112.50	110.57	112.50	104.55	5,006
2023-05-16	109.59	110.27	107.25	110.27	102.47	2,485
2023-05-15	102.99	108.87	102.99	107.71	100.09	4,860
2023-05-12	99.150	102.53	98.960	102.53	95.281	14,544
2023-05-11	98.910	99.150	98.910	99.140	92.130	851
2023-05-10	100.00	100.00	98.500	99.710	92.660	2,559
2023-05-09	100.00	101.58	99.020	100.00	92.930	7,746
2023-05-08	103.00	103.89	103.00	103.00	95.717	1,134
2023-05-05	101.26	102.21	100.65	101.82	94.621	1,199
2023-05-04	101.93	102.25	100.64	100.64	93.524	1,050
2023-05-03	101.40	102.99	101.40	102.99	95.708	2,929
2023-05-02	99.990	101.42	99.990	100.89	93.752	55,405
2023-05-01	99.500	99.980	99.240	99.980	92.911	7,778
2023-04-28	96.280	99.500	96.280	97.010	90.151	1,059
2023-04-27	96.400	98.330	96.400	98.330	91.378	6,231
2023-04-25	96.890	97.500	96.030	96.030	89.240	2,955
2023-04-24	97.160	97.510	95.590	96.940	90.086	6,273
2023-04-21	99.500	99.500	97.750	97.750	90.839	3,876
2023-04-20	100.42	100.42	100.42	100.42	93.320	126
2023-04-19	99.510	100.20	99.340	100.20	93.115	1,404
2023-04-18	100.01	100.13	100.00	100.00	92.930	1,092
2023-04-17	100.00	100.44	100.00	100.43	93.329	1,228
2023-04-14	100.00	100.00	99.610	99.710	92.660	1,595
2023-04-13	100.00	100.00	99.680	99.990	92.920	1,776
2023-04-12	100.00	100.00	99.510	100.00	92.930	4,896
2023-04-11	102.25	102.25	100.10	100.20	93.115	3,911
2023-04-10	98.720	102.30	98.720	102.24	95.011	2,016
2023-04-05	103.26	103.26	101.52	102.00	94.788	14,832
2023-04-04	104.13	104.13	103.31	103.31	96.005	472
2023-04-03	103.00	105.08	103.00	105.01	97.585	761
2023-03-31	104.25	106.25	104.00	104.32	96.944	5,798
2023-03-30	105.88	105.88	104.51	105.40	97.948	14,820
2023-03-29	105.69	106.11	105.69	106.00	98.505	1,492
2023-03-28	105.99	106.98	105.15	105.15	97.715	494
2023-03-27	106.20	106.20	106.01	106.01	98.515	498
2023-03-24	107.99	107.99	105.55	107.14	99.565	1,288
2023-03-23	107.00	107.68	105.65	105.65	98.180	919
2023-03-22	112.00	112.00	107.22	107.22	99.639	2,384
2023-03-21	113.10	113.50	112.25	113.50	105.47	1,397
2023-03-20	111.95	113.74	111.95	113.74	105.70	1,290
2023-03-17	111.94	111.94	111.00	111.00	103.15	2,549
2023-03-16	110.00	110.40	110.00	110.40	102.59	805
2023-03-15	111.93	111.94	111.93	111.94	104.03	481
2023-03-14	111.94	112.00	111.94	112.00	104.08	329
2023-03-13	111.00	111.01	110.63	110.72	102.89	1,230
2023-03-10	110.79	112.00	110.79	112.00	104.08	690
2023-03-09	111.90	111.91	111.27	111.27	103.40	2,005
2023-03-08	112.11	112.11	111.55	111.55	103.66	644
2023-03-07	109.90	111.00	109.90	111.00	103.15	1,162
2023-03-06	108.75	109.87	108.75	109.87	102.10	880
2023-03-03	109.87	109.87	108.94	108.94	101.24	477
2023-03-02	107.00	107.00	106.49	106.50	98.970	1,707
2023-03-01	108.01	108.90	107.00	107.00	99.435	1,755
2023-02-28	109.25	109.25	107.00	107.00	99.435	5,587
2023-02-27	110.00	110.00	109.50	109.51	101.77	2,327
2023-02-24	110.61	110.61	109.90	109.90	102.13	1,240
2023-02-23	112.70	112.70	111.23	112.11	103.53	1,222
2023-02-22	112.65	114.13	112.00	113.05	104.40	1,097
2023-02-21	111.51	111.51	110.60	111.41	102.89	930
2023-02-17	111.51	111.51	111.34	111.34	102.82	2,787

← NewerPage 15 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.