Lassonde Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 230.86 | 233.94 | 230.77 | 230.77 | 228.28 | 1,122 |
| 2026-04-14 | 232.00 | 232.00 | 230.78 | 230.78 | 228.29 | 273 |
| 2026-04-13 | 244.90 | 244.90 | 231.53 | 231.53 | 229.03 | 587 |
| 2026-04-10 | 242.00 | 243.50 | 242.00 | 243.50 | 240.87 | 704 |
| 2026-04-09 | 234.45 | 242.75 | 234.45 | 242.27 | 239.65 | 4,407 |
| 2026-04-08 | 234.70 | 234.70 | 234.70 | 234.70 | 232.17 | 107 |
| 2026-04-07 | 230.10 | 230.17 | 230.00 | 230.00 | 227.52 | 512 |
| 2026-04-06 | 233.48 | 234.72 | 228.01 | 231.17 | 228.67 | 1,278 |
| 2026-04-02 | 237.13 | 237.13 | 232.79 | 232.79 | 230.28 | 416 |
| 2026-04-01 | 241.25 | 241.25 | 233.06 | 237.00 | 234.44 | 4,450 |
| 2026-03-31 | 234.99 | 234.99 | 222.97 | 227.51 | 225.05 | 4,087 |
| 2026-03-30 | 230.43 | 239.20 | 228.87 | 235.00 | 232.46 | 4,488 |
| 2026-03-27 | 212.97 | 230.07 | 212.97 | 229.00 | 226.53 | 6,226 |
| 2026-03-26 | 222.10 | 222.10 | 203.00 | 203.00 | 200.81 | 13,318 |
| 2026-03-25 | 220.10 | 222.50 | 220.00 | 222.35 | 219.95 | 6,251 |
| 2026-03-24 | 222.29 | 223.61 | 220.50 | 220.50 | 218.12 | 2,699 |
| 2026-03-23 | 218.52 | 226.26 | 218.30 | 222.10 | 219.70 | 2,160 |
| 2026-03-20 | 223.05 | 227.25 | 220.00 | 222.00 | 219.60 | 6,115 |
| 2026-03-19 | 223.05 | 226.70 | 223.05 | 223.23 | 220.82 | 427 |
| 2026-03-18 | 223.10 | 225.75 | 223.01 | 225.75 | 223.31 | 398 |
| 2026-03-17 | 224.35 | 224.54 | 223.00 | 223.00 | 220.59 | 1,312 |
| 2026-03-16 | 223.00 | 229.20 | 223.00 | 229.20 | 226.72 | 723 |
| 2026-03-13 | 221.97 | 224.59 | 221.50 | 223.27 | 220.86 | 3,029 |
| 2026-03-12 | 225.50 | 225.50 | 222.50 | 223.00 | 220.59 | 1,223 |
| 2026-03-11 | 225.00 | 228.44 | 223.00 | 223.00 | 220.59 | 1,585 |
| 2026-03-10 | 225.01 | 229.90 | 225.00 | 225.00 | 222.57 | 1,162 |
| 2026-03-09 | 231.00 | 231.00 | 225.01 | 228.00 | 225.54 | 1,249 |
| 2026-03-06 | 239.57 | 239.57 | 231.00 | 231.00 | 228.51 | 2,490 |
| 2026-03-05 | 240.49 | 240.49 | 235.50 | 239.98 | 237.39 | 2,004 |
| 2026-03-04 | 247.07 | 247.07 | 240.50 | 240.50 | 237.90 | 2,629 |
| 2026-03-03 | 247.69 | 247.69 | 242.01 | 247.49 | 244.82 | 763 |
| 2026-03-02 | 253.85 | 253.85 | 245.00 | 250.98 | 248.27 | 3,872 |
| 2026-02-27 | 251.87 | 251.87 | 240.10 | 242.00 | 239.39 | 1,821 |
| 2026-02-26 | 241.35 | 246.00 | 241.35 | 241.74 | 239.13 | 1,447 |
| 2026-02-25 | 238.00 | 241.63 | 236.07 | 241.50 | 238.89 | 919 |
| 2026-02-24 | 234.88 | 236.99 | 233.76 | 236.99 | 234.43 | 1,253 |
| 2026-02-23 | 233.64 | 234.00 | 231.89 | 232.07 | 229.56 | 3,723 |
| 2026-02-20 | 232.88 | 232.88 | 230.51 | 230.59 | 228.10 | 704 |
| 2026-02-19 | 229.89 | 233.05 | 228.00 | 228.51 | 224.81 | 1,426 |
| 2026-02-18 | 233.64 | 233.64 | 228.00 | 228.00 | 224.30 | 1,174 |
| 2026-02-17 | 233.88 | 233.88 | 226.68 | 231.89 | 228.13 | 2,847 |
| 2026-02-13 | 232.60 | 232.60 | 231.09 | 231.09 | 227.34 | 435 |
| 2026-02-12 | 233.62 | 233.62 | 229.00 | 229.51 | 225.79 | 8,176 |
| 2026-02-11 | 233.61 | 233.61 | 225.20 | 225.20 | 221.55 | 638 |
| 2026-02-10 | 234.67 | 234.67 | 234.67 | 234.67 | 230.87 | 283 |
| 2026-02-09 | 233.00 | 233.00 | 225.38 | 225.85 | 222.19 | 1,187 |
| 2026-02-06 | 223.87 | 223.87 | 222.51 | 222.85 | 219.24 | 3,778 |
| 2026-02-05 | 226.42 | 226.42 | 220.00 | 221.90 | 218.30 | 1,415 |
| 2026-02-04 | 226.30 | 226.30 | 220.79 | 222.78 | 219.17 | 1,362 |
| 2026-02-03 | 226.68 | 226.68 | 220.82 | 221.00 | 217.42 | 3,837 |
| 2026-02-02 | 226.88 | 226.88 | 220.52 | 220.52 | 216.95 | 7,553 |
| 2026-01-30 | 221.84 | 221.95 | 220.19 | 221.00 | 217.42 | 1,918 |
| 2026-01-29 | 222.01 | 224.50 | 219.51 | 219.55 | 215.99 | 1,803 |
| 2026-01-28 | 224.84 | 224.84 | 219.60 | 222.01 | 218.41 | 1,616 |
| 2026-01-27 | 224.89 | 224.89 | 224.89 | 224.89 | 221.24 | 263 |
| 2026-01-26 | 222.50 | 222.50 | 219.50 | 219.88 | 216.32 | 667 |
| 2026-01-23 | 221.51 | 224.81 | 220.12 | 222.50 | 218.89 | 2,792 |
| 2026-01-22 | 224.88 | 224.88 | 221.01 | 221.16 | 217.58 | 1,258 |
| 2026-01-21 | 224.88 | 224.88 | 223.00 | 223.92 | 220.29 | 1,393 |
| 2026-01-20 | 225.00 | 225.00 | 223.05 | 223.05 | 219.43 | 426 |
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.