Lassonde Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	106.11	106.37	105.49	105.51	96.791	4,603
2022-11-18	107.09	108.14	105.01	106.02	97.259	3,713
2022-11-17	106.32	107.00	106.32	107.00	98.158	939
2022-11-16	106.61	108.89	106.54	108.89	99.892	1,635
2022-11-15	110.26	110.26	105.50	106.67	97.855	6,674
2022-11-14	114.40	114.40	111.85	111.85	102.61	2,460
2022-11-11	114.48	115.37	114.00	115.00	105.50	990
2022-11-10	114.40	116.50	113.56	113.56	104.18	2,935
2022-11-09	113.00	115.00	113.00	113.71	104.31	3,331
2022-11-08	115.99	115.99	113.14	113.14	103.79	426
2022-11-07	113.11	113.54	112.62	112.62	103.31	749
2022-11-04	116.70	116.70	114.44	115.00	105.50	1,991
2022-11-03	118.00	118.00	115.00	115.00	105.50	1,445
2022-11-02	118.01	118.68	117.63	117.63	107.91	805
2022-11-01	117.60	119.48	117.60	119.48	109.61	1,085
2022-10-31	116.00	117.59	116.00	117.59	107.87	410
2022-10-28	115.35	116.48	115.35	116.48	106.85	583
2022-10-27	114.99	118.62	114.99	117.51	107.80	1,860
2022-10-26	115.00	116.49	114.75	114.75	105.27	8,114
2022-10-25	115.00	115.01	113.76	114.95	105.45	7,507
2022-10-24	115.75	115.75	114.50	114.95	105.45	2,961
2022-10-21	114.27	118.78	114.26	117.38	107.68	5,448
2022-10-20	117.68	117.68	114.45	114.45	104.99	2,031
2022-10-19	115.50	119.00	115.50	118.66	108.85	6,616
2022-10-18	114.52	115.01	113.47	114.33	104.88	7,035
2022-10-17	115.00	115.00	114.09	114.09	104.66	387
2022-10-14	110.00	115.50	110.00	114.51	105.05	4,619
2022-10-13	110.21	110.52	109.19	110.00	100.91	1,914
2022-10-12	111.74	112.49	110.98	112.49	103.19	858
2022-10-11	110.00	110.30	108.41	110.00	100.91	1,539
2022-10-07	109.00	109.85	109.00	109.85	100.77	2,963
2022-10-06	109.50	109.50	106.62	106.62	97.810	2,433
2022-10-05	109.62	109.99	109.62	109.78	100.71	814
2022-10-04	109.49	109.75	108.00	108.00	99.076	1,457
2022-10-03	108.01	110.65	108.01	110.65	101.51	628
2022-09-30	111.08	111.08	108.73	108.73	99.745	984
2022-09-29	113.99	113.99	111.11	111.11	101.93	318
2022-09-28	112.48	112.48	112.47	112.47	103.18	346
2022-09-27	109.96	111.80	109.96	111.80	102.56	4,732
2022-09-26	109.98	109.98	107.94	108.95	99.947	1,133
2022-09-23	108.15	108.27	106.75	108.27	99.323	2,700
2022-09-22	110.50	110.50	108.10	108.10	99.167	3,848
2022-09-21	111.00	113.00	110.91	110.91	101.75	1,725
2022-09-20	109.94	111.00	109.94	111.00	101.83	3,310
2022-09-19	110.01	110.04	109.94	109.94	100.86	942
2022-09-16	113.01	113.85	108.00	108.00	99.076	4,966
2022-09-15	113.55	113.94	113.41	113.81	104.41	839
2022-09-14	113.01	114.49	113.00	113.00	103.66	1,063
2022-09-13	114.23	115.25	113.49	113.49	104.11	1,692
2022-09-12	113.52	114.06	113.32	113.32	103.96	1,019
2022-09-09	113.92	113.92	112.74	113.12	103.77	936
2022-09-08	111.01	112.02	110.99	111.74	102.51	1,223
2022-09-07	107.68	112.10	107.68	112.09	102.83	1,167
2022-09-06	110.00	110.00	108.60	109.99	100.90	1,795
2022-09-02	110.01	110.75	108.40	109.06	100.05	3,376
2022-09-01	112.61	113.10	110.45	110.45	101.32	2,088
2022-08-31	114.00	114.50	113.75	114.00	104.58	2,376
2022-08-30	113.00	115.03	113.00	114.93	105.43	1,254
2022-08-29	110.30	112.08	110.30	112.08	102.82	5,555
2022-08-26	110.54	111.50	110.54	110.61	101.47	2,745

← NewerPage 17 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.