Lassonde Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	150.71	150.71	149.59	149.75	135.75	1,545
2022-03-01	151.82	151.82	150.70	150.70	136.61	1,526
2022-02-28	152.70	154.43	151.36	152.00	137.79	3,135
2022-02-25	152.03	152.99	152.03	152.70	138.43	1,202
2022-02-24	151.98	152.65	148.88	151.00	136.09	1,764
2022-02-23	152.00	152.51	151.65	151.95	136.94	1,542
2022-02-22	151.80	153.74	151.61	153.74	138.56	1,498
2022-02-18	153.00	153.50	152.50	152.50	137.44	1,999
2022-02-17	152.51	153.19	152.50	153.00	137.89	1,889
2022-02-16	153.86	153.86	152.49	153.01	137.90	2,897
2022-02-15	154.14	154.14	153.00	153.00	137.89	1,069
2022-02-14	152.00	153.00	152.00	153.00	137.89	2,315
2022-02-11	150.00	152.78	150.00	152.78	137.69	2,555
2022-02-10	149.02	151.00	148.96	151.00	136.09	2,192
2022-02-09	150.97	150.97	149.67	149.67	134.89	3,875
2022-02-08	151.86	152.00	149.96	150.20	135.37	3,568
2022-02-07	152.88	153.00	152.00	152.51	137.45	1,602
2022-02-04	153.00	153.00	152.50	152.50	137.44	464
2022-02-03	152.26	152.91	152.12	152.50	137.44	1,689
2022-02-02	153.71	153.71	152.10	152.95	137.85	7,648
2022-02-01	153.08	154.33	153.08	153.72	138.54	875
2022-01-31	151.54	153.01	151.54	153.00	137.89	836
2022-01-28	151.56	153.45	151.56	153.45	138.30	2,081
2022-01-27	153.53	153.53	153.50	153.50	138.34	289
2022-01-26	154.18	154.39	152.71	153.86	138.67	1,489
2022-01-25	152.02	153.13	151.44	153.13	138.01	2,664
2022-01-24	153.69	154.64	152.50	152.50	137.44	3,075
2022-01-21	153.69	154.97	153.53	153.53	138.37	2,929
2022-01-20	157.36	157.44	155.26	157.00	141.50	898
2022-01-19	153.00	156.00	153.00	156.00	140.59	1,172
2022-01-18	155.73	155.73	153.27	154.00	138.79	2,955
2022-01-17	153.19	155.99	153.19	155.70	140.32	1,821
2022-01-14	158.07	158.17	153.10	156.00	140.59	4,000
2022-01-13	155.03	155.06	155.00	155.00	139.69	356
2022-01-12	158.07	158.19	152.73	155.63	140.26	1,477
2022-01-11	158.79	158.79	157.05	158.50	142.85	1,749
2022-01-10	157.87	157.95	152.67	157.86	142.27	1,586
2022-01-07	154.86	155.00	152.14	154.92	139.62	1,800
2022-01-06	150.91	156.00	150.91	156.00	140.59	949
2022-01-05	155.44	155.44	151.76	153.77	138.58	2,310
2022-01-04	157.38	157.46	155.01	157.00	141.50	1,229
2021-12-31	158.40	158.41	154.17	157.34	141.80	3,090
2021-12-30	155.88	155.88	152.00	154.93	139.63	2,312
2021-12-29	149.31	153.92	149.31	152.00	136.99	5,845
2021-12-24	156.00	156.00	152.25	152.25	137.21	563
2021-12-23	158.12	158.64	156.99	156.99	141.49	4,314
2021-12-22	155.92	158.89	155.84	158.64	142.97	4,371
2021-12-21	145.51	153.06	145.51	152.00	136.99	2,911
2021-12-20	140.86	148.00	140.58	145.99	131.57	6,720
2021-12-17	140.66	141.93	140.64	140.86	126.95	854
2021-12-16	141.99	142.00	140.62	140.62	126.73	2,029
2021-12-15	140.50	143.19	140.25	142.40	128.34	7,490
2021-12-14	143.01	145.00	140.25	140.80	126.90	20,496
2021-12-13	150.71	150.71	140.00	140.00	126.17	10,919
2021-12-10	152.02	152.50	149.51	150.00	135.19	2,045
2021-12-09	150.50	151.50	150.50	151.50	136.54	1,161
2021-12-08	152.02	152.54	149.01	149.50	134.74	2,858
2021-12-07	155.00	155.83	149.93	152.68	137.60	3,240
2021-12-06	153.19	155.00	153.19	155.00	139.69	1,466
2021-12-03	152.14	155.93	152.10	152.10	137.08	1,231

← NewerPage 20 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.