Lassonde Industries Inc historical data

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

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

← NewerPage 4 of 21 · 1,234 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.