Lassonde Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	110.62	112.01	110.62	110.78	102.30	929
2023-02-15	111.00	111.43	110.49	110.50	102.05	1,256
2023-02-14	112.56	112.56	111.09	111.09	102.59	1,207
2023-02-13	115.16	115.17	112.92	112.92	104.28	1,947
2023-02-10	118.01	118.01	115.15	115.15	106.34	2,277
2023-02-09	118.00	119.24	117.99	118.84	109.75	1,864
2023-02-08	118.67	119.48	118.00	118.00	108.97	1,524
2023-02-07	118.13	118.41	117.91	118.00	108.97	439
2023-02-06	119.24	119.24	117.20	119.17	110.05	1,959
2023-02-03	118.00	118.71	118.00	118.69	109.61	4,521
2023-02-02	115.78	118.00	115.78	118.00	108.97	1,137
2023-02-01	117.48	118.00	116.14	117.35	108.37	1,906
2023-01-31	115.84	116.98	115.84	116.85	107.91	1,328
2023-01-30	115.01	117.47	113.00	115.93	107.06	4,284
2023-01-27	115.83	115.83	115.07	115.07	106.27	932
2023-01-26	116.96	116.96	115.62	115.62	106.77	705
2023-01-25	117.50	117.50	115.51	116.06	107.18	1,860
2023-01-24	117.91	119.00	117.91	119.00	109.90	694
2023-01-23	117.35	119.15	116.76	119.15	110.03	1,546
2023-01-20	115.95	117.38	115.95	116.34	107.44	1,494
2023-01-19	116.49	117.00	115.44	115.84	106.98	1,016
2023-01-18	117.39	118.00	116.95	116.95	108.00	1,585
2023-01-17	113.90	118.00	113.90	117.20	108.23	2,495
2023-01-16	114.09	115.05	113.70	115.04	106.24	4,179
2023-01-13	111.56	111.90	111.15	111.50	102.97	6,223
2023-01-12	114.74	114.75	113.66	114.26	105.52	598
2023-01-11	114.81	115.00	113.95	113.95	105.23	1,974
2023-01-10	117.50	119.47	116.71	116.71	107.78	1,047
2023-01-09	119.47	119.47	117.00	118.66	109.58	3,022
2023-01-06	114.53	116.38	114.06	116.38	107.48	1,434
2023-01-05	113.92	114.56	112.92	112.92	104.28	1,131
2023-01-04	112.79	113.79	111.11	111.11	102.61	822
2023-01-03	114.00	114.00	110.37	111.83	103.27	2,648
2022-12-30	111.85	112.81	110.26	111.28	102.77	2,541
2022-12-29	104.97	109.28	104.97	109.28	100.92	1,650
2022-12-28	103.02	106.88	103.02	104.61	96.607	3,041
2022-12-23	104.06	106.85	104.06	106.38	98.241	894
2022-12-22	102.74	103.46	102.10	103.10	95.212	2,519
2022-12-21	101.99	104.02	101.57	102.85	94.981	5,447
2022-12-20	103.50	105.32	101.10	101.67	93.891	4,866
2022-12-19	103.59	104.76	100.71	100.85	93.134	3,446
2022-12-16	101.86	103.90	101.86	103.90	95.951	1,989
2022-12-15	103.34	104.00	99.160	102.55	94.704	14,803
2022-12-14	106.71	106.71	103.54	103.54	95.618	4,228
2022-12-13	106.64	107.64	105.28	106.55	98.398	1,592
2022-12-12	104.81	106.71	104.81	105.72	97.632	2,208
2022-12-09	104.57	105.99	104.57	105.42	97.355	2,024
2022-12-08	105.50	105.50	104.60	105.48	97.410	2,022
2022-12-07	106.00	106.00	105.00	105.00	96.967	690
2022-12-06	106.50	107.99	104.51	104.51	96.514	3,614
2022-12-05	107.00	109.54	107.00	107.06	98.869	3,899
2022-12-02	106.50	110.23	106.50	107.50	99.275	1,484
2022-12-01	106.89	108.50	106.80	106.80	98.629	2,056
2022-11-30	108.34	108.50	106.51	106.51	98.361	5,154
2022-11-29	106.44	109.29	106.44	109.29	100.93	744
2022-11-28	105.15	108.37	105.00	105.91	97.807	5,824
2022-11-25	106.00	107.32	105.21	105.21	97.161	2,928
2022-11-24	106.26	107.01	106.00	106.00	97.890	3,823
2022-11-23	106.60	108.21	106.28	107.00	98.814	4,362
2022-11-22	105.51	107.11	105.51	105.98	97.872	1,774

← NewerPage 16 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.