Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← LAS-A.TO stock page

Lassonde Industries Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-25113.13114.22110.01110.57101.435,042
2022-08-24113.05113.70112.99113.70104.302,482
2022-08-23114.90114.90113.38113.64104.252,173
2022-08-22116.00116.00114.00115.50105.312,735
2022-08-19117.27117.27116.01116.37106.111,838
2022-08-18117.19117.75116.00116.58106.303,937
2022-08-17119.00119.00117.02117.50107.144,968
2022-08-16119.99120.00117.48120.00109.422,045
2022-08-15121.51121.51119.50119.50108.961,477
2022-08-11123.50124.99121.20121.20110.512,253
2022-08-10120.26123.73120.26123.73112.821,351
2022-08-09120.72125.00120.72125.00113.982,178
2022-08-08114.01118.49114.01116.69106.40903
2022-08-05118.13122.48116.03116.03105.804,517
2022-08-04114.50117.62114.50117.62107.25520
2022-08-03117.84118.01114.50114.50104.401,499
2022-08-02123.96123.96116.25117.84107.452,668
2022-07-29121.70121.97121.00121.00110.331,051
2022-07-27119.95122.88119.95122.88112.042,077
2022-07-26116.51119.30116.24119.23108.712,649
2022-07-25115.50117.18115.00115.50105.315,012
2022-07-22113.00116.02112.59115.18105.023,668
2022-07-21115.43115.43113.22113.22103.232,239
2022-07-20111.00115.50111.00115.44105.263,878
2022-07-19115.50116.10111.02111.71101.862,900
2022-07-18115.04115.04113.65114.95104.812,481
2022-07-15112.69115.10112.62114.95104.812,143
2022-07-14110.02112.70107.78112.27102.374,727
2022-07-13111.99111.99111.02111.67101.823,630
2022-07-12110.86112.75110.86111.99102.116,380
2022-07-11113.00113.00111.95112.00102.127,243
2022-07-08114.01114.01113.07113.99103.942,930
2022-07-07115.34115.65114.44114.98104.847,499
2022-07-06118.21118.21116.06116.74106.441,340
2022-07-05118.28119.35117.77119.35108.821,028
2022-06-30122.06122.06119.06119.06108.561,038
2022-06-29121.11122.00119.91121.00110.334,657
2022-06-28119.03122.18119.03122.18111.401,177
2022-06-27121.21121.21121.21121.21110.52764
2022-06-24118.75120.51118.75120.51109.88435
2022-06-23119.02122.93119.02122.06111.301,725
2022-06-22121.93122.82120.55122.50111.7011,671
2022-06-21122.52122.52122.50122.50111.70499
2022-06-20122.76122.76121.98122.00111.24486
2022-06-17120.45122.28120.41122.28111.504,142
2022-06-16119.91119.91117.18117.18106.853,057
2022-06-15118.23121.20118.23120.11109.52686
2022-06-14121.44121.44117.11118.59108.133,394
2022-06-13121.48121.48118.92119.73109.173,763
2022-06-10121.99121.99120.72121.50110.782,336
2022-06-09120.03120.83119.64120.83110.172,008
2022-06-08119.72121.02117.83121.02110.355,366
2022-06-07120.70123.33120.00120.00109.426,456
2022-06-06121.16121.16120.70120.70110.05755
2022-06-03124.42124.42121.00121.01110.342,325
2022-06-02121.32123.09121.32121.37110.672,565
2022-06-01122.01125.27121.37121.37110.679,468
2022-05-31122.42122.42121.52122.00111.243,362
2022-05-30122.65124.68122.65124.00113.064,147
2022-05-27122.30123.66121.99123.62112.722,126
← NewerPage 18 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-181.2500 CAD
2026-05-201.2500 CAD
2026-02-201.2500 CAD
2025-11-191.1000 CAD
2025-08-191.1000 CAD
2025-05-211.1000 CAD
2025-02-241.1000 CAD
2024-11-201.0000 CAD
2024-08-201.0000 CAD
2024-05-211.0000 CAD
2024-02-231.0000 CAD
2023-11-220.5000 CAD
2023-08-220.5000 CAD
2023-05-240.5000 CAD
2023-02-240.7000 CAD
2022-11-220.7000 CAD
2022-08-230.7000 CAD
2022-05-250.7000 CAD
2022-02-250.8800 CAD
2021-11-230.8800 CAD
2021-08-240.8800 CAD
2021-05-180.8800 CAD
2021-02-220.6500 CAD
2020-11-180.6500 CAD
2020-08-180.6500 CAD
2020-05-200.6500 CAD
2020-02-240.5950 CAD
2019-11-190.5950 CAD
2019-08-200.5950 CAD
2019-05-220.5950 CAD
2019-02-250.8100 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.