Lassonde Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 225.00 | 225.00 | 223.01 | 223.48 | 219.86 | 617 |
| 2026-01-16 | 224.88 | 224.88 | 223.09 | 224.70 | 221.06 | 649 |
| 2026-01-15 | 227.97 | 227.97 | 220.37 | 224.50 | 220.86 | 1,361 |
| 2026-01-14 | 223.47 | 227.90 | 220.11 | 222.54 | 218.93 | 6,328 |
| 2026-01-13 | 221.88 | 223.67 | 219.99 | 223.67 | 220.04 | 2,054 |
| 2026-01-12 | 218.88 | 220.00 | 216.75 | 219.51 | 215.95 | 3,673 |
| 2026-01-09 | 218.33 | 218.33 | 215.21 | 215.27 | 211.78 | 2,658 |
| 2026-01-08 | 220.00 | 220.00 | 215.21 | 217.00 | 213.48 | 3,977 |
| 2026-01-07 | 219.87 | 219.90 | 219.49 | 219.90 | 216.34 | 752 |
| 2026-01-06 | 222.42 | 222.42 | 218.02 | 218.02 | 214.49 | 1,155 |
| 2026-01-05 | 224.88 | 224.88 | 217.96 | 217.96 | 214.43 | 584 |
| 2026-01-02 | 223.33 | 223.33 | 217.34 | 217.34 | 213.82 | 888 |
| 2025-12-31 | 224.69 | 224.69 | 217.25 | 219.51 | 215.95 | 1,028 |
| 2025-12-30 | 227.89 | 227.89 | 218.40 | 218.40 | 214.86 | 569 |
| 2025-12-29 | 221.88 | 221.88 | 218.50 | 219.80 | 216.24 | 2,806 |
| 2025-12-24 | 219.97 | 219.97 | 217.20 | 217.20 | 213.68 | 391 |
| 2025-12-23 | 216.38 | 219.99 | 216.38 | 219.99 | 216.42 | 959 |
| 2025-12-22 | 217.61 | 220.00 | 217.10 | 217.11 | 213.59 | 1,194 |
| 2025-12-19 | 224.78 | 224.78 | 218.20 | 218.20 | 214.66 | 3,100 |
| 2025-12-18 | 217.52 | 220.15 | 217.52 | 218.08 | 214.54 | 1,222 |
| 2025-12-17 | 229.65 | 229.65 | 217.52 | 217.52 | 213.99 | 2,092 |
| 2025-12-16 | 221.61 | 221.61 | 216.38 | 216.87 | 213.35 | 1,028 |
| 2025-12-15 | 222.00 | 222.00 | 219.01 | 219.01 | 215.46 | 1,053 |
| 2025-12-12 | 221.89 | 221.89 | 220.01 | 221.44 | 217.85 | 1,238 |
| 2025-12-11 | 221.89 | 221.89 | 218.17 | 219.12 | 215.57 | 4,271 |
| 2025-12-10 | 219.87 | 221.50 | 218.53 | 221.50 | 217.91 | 1,959 |
| 2025-12-09 | 221.68 | 221.68 | 217.50 | 217.50 | 213.97 | 1,146 |
| 2025-12-08 | 221.89 | 221.99 | 217.60 | 218.40 | 214.86 | 1,424 |
| 2025-12-05 | 221.88 | 222.00 | 219.00 | 220.02 | 216.45 | 1,222 |
| 2025-12-04 | 218.60 | 224.60 | 217.10 | 221.00 | 217.42 | 1,633 |
| 2025-12-03 | 217.39 | 219.38 | 216.28 | 216.28 | 212.77 | 2,049 |
| 2025-12-02 | 221.00 | 221.99 | 215.01 | 216.00 | 212.50 | 19,231 |
| 2025-12-01 | 225.00 | 225.00 | 215.00 | 215.00 | 211.51 | 7,369 |
| 2025-11-28 | 227.31 | 227.31 | 216.01 | 216.01 | 212.51 | 1,196 |
| 2025-11-27 | 230.00 | 230.00 | 223.77 | 225.06 | 221.41 | 2,657 |
| 2025-11-26 | 234.31 | 234.31 | 220.00 | 220.00 | 216.43 | 2,019 |
| 2025-11-25 | 230.71 | 230.71 | 220.12 | 220.12 | 216.55 | 662 |
| 2025-11-24 | 229.80 | 231.20 | 223.21 | 226.00 | 222.34 | 12,325 |
| 2025-11-21 | 241.47 | 241.47 | 229.77 | 229.78 | 226.06 | 3,403 |
| 2025-11-20 | 236.90 | 236.90 | 231.32 | 231.32 | 227.57 | 598 |
| 2025-11-19 | 238.63 | 242.48 | 229.67 | 236.88 | 233.04 | 6,462 |
| 2025-11-18 | 235.81 | 238.63 | 235.81 | 238.63 | 233.68 | 883 |
| 2025-11-17 | 232.82 | 245.68 | 228.07 | 228.07 | 223.34 | 4,332 |
| 2025-11-14 | 236.46 | 236.46 | 227.92 | 227.92 | 223.19 | 4,807 |
| 2025-11-13 | 234.20 | 237.66 | 231.01 | 233.27 | 228.43 | 39,829 |
| 2025-11-12 | 239.88 | 239.88 | 231.00 | 237.67 | 232.74 | 2,167 |
| 2025-11-11 | 230.70 | 240.76 | 228.97 | 237.00 | 232.08 | 6,308 |
| 2025-11-10 | 219.17 | 228.50 | 219.17 | 228.50 | 223.76 | 3,141 |
| 2025-11-07 | 220.00 | 233.00 | 215.00 | 215.00 | 210.54 | 4,120 |
| 2025-11-06 | 213.69 | 213.69 | 212.99 | 212.99 | 208.57 | 370 |
| 2025-11-05 | 211.79 | 217.00 | 211.30 | 212.00 | 207.60 | 2,587 |
| 2025-11-04 | 214.38 | 214.38 | 211.76 | 211.76 | 207.37 | 1,072 |
| 2025-11-03 | 218.01 | 218.01 | 214.48 | 216.38 | 211.89 | 858 |
| 2025-10-31 | 211.70 | 218.37 | 211.26 | 218.37 | 213.84 | 2,766 |
| 2025-10-30 | 212.00 | 212.02 | 205.85 | 205.85 | 201.58 | 4,063 |
| 2025-10-29 | 214.87 | 214.87 | 214.87 | 214.87 | 210.41 | 102 |
| 2025-10-28 | 215.99 | 215.99 | 210.54 | 214.99 | 210.53 | 857 |
| 2025-10-24 | 214.97 | 214.97 | 214.97 | 214.97 | 210.51 | 175 |
| 2025-10-23 | 210.25 | 214.99 | 210.00 | 214.44 | 209.99 | 3,859 |
| 2025-10-22 | 210.03 | 210.03 | 209.91 | 209.91 | 205.56 | 274 |
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.