Lassonde Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 155.29 | 155.29 | 152.22 | 153.51 | 138.35 | 820 |
| 2021-12-01 | 153.00 | 155.88 | 150.76 | 150.76 | 135.87 | 6,170 |
| 2021-11-30 | 153.12 | 154.88 | 150.99 | 152.97 | 137.86 | 4,704 |
| 2021-11-29 | 155.50 | 155.50 | 153.00 | 153.00 | 137.89 | 2,459 |
| 2021-11-26 | 151.19 | 156.00 | 151.19 | 156.00 | 140.59 | 2,073 |
| 2021-11-25 | 154.00 | 154.00 | 149.25 | 151.03 | 136.12 | 950 |
| 2021-11-24 | 149.02 | 154.14 | 149.02 | 153.00 | 137.89 | 38,191 |
| 2021-11-23 | 150.00 | 151.00 | 149.02 | 149.02 | 134.30 | 3,000 |
| 2021-11-22 | 157.51 | 158.00 | 150.00 | 150.00 | 134.39 | 5,826 |
| 2021-11-19 | 159.00 | 159.00 | 155.55 | 157.68 | 141.27 | 3,269 |
| 2021-11-18 | 161.00 | 161.00 | 158.83 | 160.47 | 143.77 | 5,717 |
| 2021-11-17 | 161.00 | 162.27 | 160.00 | 162.27 | 145.39 | 4,389 |
| 2021-11-16 | 161.99 | 162.82 | 160.00 | 161.00 | 144.25 | 4,277 |
| 2021-11-15 | 167.99 | 170.37 | 161.74 | 162.25 | 145.37 | 9,114 |
| 2021-11-12 | 173.55 | 173.55 | 169.10 | 169.26 | 151.65 | 5,046 |
| 2021-11-11 | 174.00 | 174.49 | 172.63 | 174.27 | 156.14 | 807 |
| 2021-11-10 | 171.35 | 175.03 | 171.35 | 175.00 | 156.79 | 25,269 |
| 2021-11-09 | 178.63 | 178.75 | 173.50 | 173.50 | 155.45 | 2,131 |
| 2021-11-08 | 175.66 | 178.74 | 175.53 | 178.74 | 160.14 | 2,078 |
| 2021-11-05 | 175.94 | 176.00 | 174.73 | 175.98 | 157.67 | 3,098 |
| 2021-11-04 | 174.83 | 175.97 | 174.83 | 175.48 | 157.22 | 2,265 |
| 2021-11-03 | 175.00 | 176.00 | 174.55 | 176.00 | 157.69 | 2,297 |
| 2021-11-02 | 171.21 | 175.99 | 171.21 | 175.99 | 157.68 | 1,641 |
| 2021-11-01 | 175.45 | 175.88 | 174.50 | 174.50 | 156.35 | 2,067 |
| 2021-10-29 | 172.85 | 175.99 | 172.85 | 175.99 | 157.68 | 2,264 |
| 2021-10-28 | 175.00 | 175.00 | 172.86 | 172.86 | 154.88 | 2,367 |
| 2021-10-27 | 175.65 | 176.32 | 175.00 | 175.00 | 156.79 | 2,394 |
| 2021-10-26 | 172.01 | 175.85 | 172.01 | 175.85 | 157.55 | 4,296 |
| 2021-10-25 | 175.01 | 175.27 | 174.41 | 174.51 | 156.35 | 1,602 |
| 2021-10-22 | 175.49 | 176.00 | 175.49 | 175.80 | 157.51 | 1,610 |
| 2021-10-21 | 173.99 | 174.50 | 173.95 | 174.50 | 156.35 | 1,815 |
← NewerPage 21 of 21 · 1,231 trading days
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.