Lassonde Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 218.78 | 218.78 | 216.00 | 216.00 | 214.90 | 1,256 |
| 2026-07-20 | 219.99 | 219.99 | 219.99 | 219.99 | 218.87 | 114 |
| 2026-07-17 | 219.00 | 219.00 | 218.55 | 218.55 | 217.44 | 251 |
| 2026-07-16 | 219.79 | 219.79 | 219.79 | 219.79 | 218.67 | 216 |
| 2026-07-14 | 218.10 | 218.50 | 214.49 | 214.49 | 213.40 | 1,413 |
| 2026-07-13 | 217.75 | 219.00 | 217.75 | 219.00 | 217.89 | 670 |
| 2026-07-10 | 214.84 | 214.84 | 214.84 | 214.84 | 213.75 | 171 |
| 2026-07-09 | 214.00 | 215.24 | 214.00 | 214.00 | 212.91 | 398 |
| 2026-07-08 | 218.25 | 218.25 | 214.64 | 214.64 | 213.55 | 521 |
| 2026-07-07 | 214.99 | 217.14 | 214.90 | 217.14 | 216.04 | 1,324 |
| 2026-07-06 | 214.00 | 214.99 | 214.00 | 214.99 | 213.90 | 972 |
| 2026-07-02 | 213.50 | 214.00 | 213.50 | 213.50 | 212.42 | 980 |
| 2026-06-30 | 210.23 | 214.99 | 210.23 | 214.99 | 213.90 | 1,227 |
| 2026-06-29 | 213.40 | 215.00 | 212.15 | 213.69 | 212.60 | 1,596 |
| 2026-06-26 | 210.09 | 210.09 | 210.09 | 210.09 | 209.02 | 223 |
| 2026-06-25 | 209.80 | 214.05 | 209.65 | 214.05 | 212.96 | 1,181 |
| 2026-06-24 | 213.17 | 213.17 | 203.80 | 203.80 | 202.76 | 1,856 |
| 2026-06-23 | 212.00 | 213.49 | 212.00 | 212.01 | 210.93 | 432 |
| 2026-06-22 | 213.00 | 213.50 | 212.00 | 212.07 | 210.99 | 953 |
| 2026-06-19 | 220.01 | 220.01 | 214.76 | 214.76 | 213.67 | 1,860 |
| 2026-06-18 | 221.01 | 221.50 | 215.11 | 215.11 | 214.02 | 3,620 |
| 2026-06-17 | 224.80 | 224.80 | 220.10 | 220.10 | 218.98 | 475 |
| 2026-06-16 | 220.98 | 223.58 | 220.88 | 223.58 | 222.44 | 1,057 |
| 2026-06-15 | 220.97 | 220.97 | 220.97 | 220.97 | 219.85 | 300 |
| 2026-06-11 | 217.11 | 220.99 | 217.11 | 219.01 | 217.90 | 1,024 |
| 2026-06-10 | 222.00 | 222.00 | 218.01 | 220.99 | 219.87 | 2,234 |
| 2026-06-09 | 220.15 | 220.15 | 220.01 | 220.01 | 218.89 | 220 |
| 2026-06-08 | 220.18 | 220.18 | 220.01 | 220.01 | 218.89 | 306 |
| 2026-06-05 | 222.50 | 222.50 | 220.29 | 220.29 | 219.17 | 226 |
| 2026-06-04 | 221.41 | 222.55 | 221.41 | 222.55 | 221.42 | 1,146 |
| 2026-06-03 | 218.90 | 221.11 | 218.90 | 221.11 | 219.99 | 331 |
| 2026-06-02 | 220.90 | 221.00 | 218.40 | 221.00 | 219.88 | 1,048 |
| 2026-06-01 | 220.82 | 221.50 | 218.01 | 218.01 | 216.90 | 1,168 |
| 2026-05-29 | 218.15 | 221.15 | 218.15 | 221.15 | 220.03 | 2,291 |
| 2026-05-28 | 220.00 | 220.88 | 220.00 | 220.00 | 218.88 | 533 |
| 2026-05-27 | 218.00 | 220.89 | 218.00 | 218.07 | 216.96 | 738 |
| 2026-05-26 | 217.03 | 217.03 | 217.03 | 217.03 | 215.93 | 334 |
| 2026-05-22 | 218.92 | 220.98 | 218.92 | 220.98 | 219.86 | 769 |
| 2026-05-21 | 216.76 | 216.76 | 216.75 | 216.75 | 215.65 | 225 |
| 2026-05-20 | 220.52 | 221.77 | 218.77 | 221.77 | 220.64 | 1,940 |
| 2026-05-19 | 216.57 | 218.50 | 216.00 | 217.51 | 215.16 | 4,085 |
| 2026-05-15 | 212.53 | 217.76 | 212.50 | 217.76 | 215.41 | 1,102 |
| 2026-05-14 | 205.00 | 219.73 | 205.00 | 219.73 | 217.36 | 2,913 |
| 2026-05-13 | 210.05 | 210.05 | 202.51 | 205.00 | 202.79 | 8,156 |
| 2026-05-12 | 213.00 | 216.22 | 210.25 | 210.25 | 207.98 | 2,715 |
| 2026-05-11 | 220.90 | 221.10 | 212.06 | 212.06 | 209.77 | 4,167 |
| 2026-05-08 | 220.78 | 223.37 | 220.78 | 222.01 | 219.61 | 960 |
| 2026-05-07 | 227.89 | 227.89 | 220.01 | 220.01 | 217.63 | 1,456 |
| 2026-05-06 | 223.00 | 223.00 | 220.10 | 221.00 | 218.61 | 511 |
| 2026-05-05 | 222.63 | 223.25 | 217.25 | 217.25 | 214.90 | 2,808 |
| 2026-04-30 | 223.80 | 225.55 | 222.33 | 223.52 | 221.11 | 1,516 |
| 2026-04-29 | 226.10 | 226.10 | 224.31 | 224.31 | 221.89 | 781 |
| 2026-04-28 | 225.88 | 229.04 | 225.40 | 229.04 | 226.57 | 785 |
| 2026-04-27 | 225.80 | 225.80 | 221.66 | 221.66 | 219.27 | 2,307 |
| 2026-04-22 | 229.98 | 231.99 | 229.72 | 229.72 | 227.24 | 1,782 |
| 2026-04-21 | 226.78 | 229.99 | 226.66 | 229.99 | 227.51 | 861 |
| 2026-04-20 | 230.00 | 230.00 | 227.77 | 229.00 | 226.53 | 1,272 |
| 2026-04-17 | 232.00 | 232.00 | 230.00 | 230.01 | 227.53 | 982 |
| 2026-04-16 | 230.22 | 232.78 | 230.00 | 230.21 | 227.72 | 2,846 |
| 2026-04-15 | 230.86 | 233.94 | 230.77 | 230.77 | 228.28 | 1,122 |
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.