Lassonde Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	122.30	123.66	121.99	123.62	112.72	2,126
2022-05-26	123.00	124.95	123.00	123.30	112.43	2,355
2022-05-25	119.01	122.63	119.01	122.63	111.81	1,128
2022-05-24	123.95	123.95	120.99	120.99	109.68	1,163
2022-05-20	121.00	122.82	119.82	122.82	111.34	7,371
2022-05-19	126.01	126.01	121.40	121.40	110.05	3,328
2022-05-18	128.88	128.89	126.01	126.01	114.23	986
2022-05-17	128.96	130.15	128.80	129.50	117.40	2,995
2022-05-16	126.99	128.16	126.78	128.16	116.18	2,657
2022-05-13	128.00	128.41	127.49	127.94	115.98	2,330
2022-05-12	131.78	131.78	127.22	127.22	115.33	3,452
2022-05-11	133.00	134.31	133.00	133.02	120.59	2,639
2022-05-10	132.00	133.88	131.50	133.88	121.37	3,593
2022-05-09	136.24	136.48	130.26	130.26	118.08	3,394
2022-05-06	136.00	137.59	136.00	136.98	124.18	1,714
2022-05-05	137.68	137.70	136.60	136.60	123.83	1,819
2022-05-04	136.61	139.00	136.61	137.00	124.19	1,796
2022-05-03	137.00	139.27	136.58	137.29	124.46	5,237
2022-05-02	139.94	139.95	136.46	137.04	124.23	2,650
2022-04-29	136.66	139.76	136.28	137.46	124.61	2,405
2022-04-28	137.27	139.94	137.25	137.25	124.42	1,879
2022-04-27	138.06	138.06	136.59	136.59	123.82	2,879
2022-04-26	141.21	141.21	137.76	137.76	124.88	3,939
2022-04-25	140.32	141.00	140.02	141.00	127.82	1,855
2022-04-22	146.49	146.84	140.94	142.00	128.73	2,458
2022-04-21	145.98	146.25	145.94	146.25	132.58	1,358
2022-04-20	145.68	145.99	145.00	145.99	132.34	1,317
2022-04-19	140.70	144.38	140.70	144.38	130.88	3,780
2022-04-18	138.51	140.79	138.51	140.79	127.63	2,460
2022-04-14	140.00	140.00	139.00	140.00	126.91	4,347
2022-04-13	141.35	141.36	139.26	139.97	126.89	5,147
2022-04-12	140.71	141.77	140.60	141.03	127.85	2,301
2022-04-11	142.35	142.35	141.19	141.33	128.12	1,357
2022-04-08	142.47	142.47	142.47	142.47	129.15	198
2022-04-07	142.60	143.32	142.60	143.25	129.86	1,928
2022-04-06	141.99	144.00	140.95	144.00	130.54	2,904
2022-04-05	141.00	141.21	139.88	140.93	127.76	6,371
2022-04-04	141.63	142.58	141.60	141.60	128.36	1,620
2022-04-01	143.11	143.11	141.75	142.50	129.18	1,804
2022-03-31	142.69	142.80	142.39	142.61	129.28	2,303
2022-03-30	142.09	142.50	140.91	142.21	128.92	3,080
2022-03-29	141.98	142.69	141.86	142.10	128.82	4,170
2022-03-28	144.50	144.50	140.47	140.47	127.34	3,602
2022-03-25	146.50	147.00	143.10	144.39	130.89	4,695
2022-03-24	145.60	146.45	145.00	146.00	132.35	2,046
2022-03-23	146.09	147.36	146.09	147.36	133.59	2,024
2022-03-22	148.04	148.20	146.26	146.26	132.59	2,446
2022-03-21	148.50	148.50	148.04	148.04	134.20	2,110
2022-03-18	147.49	149.75	147.00	148.55	134.67	9,081
2022-03-17	144.00	147.14	144.00	146.90	133.17	2,157
2022-03-16	146.88	146.88	144.00	144.62	131.10	2,149
2022-03-15	147.09	147.09	144.17	145.73	132.11	3,298
2022-03-14	148.00	148.00	145.08	145.08	131.52	7,978
2022-03-11	146.03	148.43	146.03	148.32	134.46	1,930
2022-03-10	146.81	147.98	146.81	147.71	133.90	629
2022-03-09	145.54	146.93	145.42	146.93	133.20	1,289
2022-03-08	146.00	146.09	145.20	145.83	132.20	4,567
2022-03-07	148.01	149.86	147.11	149.00	135.07	2,861
2022-03-04	144.21	149.95	144.21	149.95	135.93	929
2022-03-03	149.73	149.73	145.00	145.00	131.45	4,412

← NewerPage 19 of 21 · 1,236 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.