Lassonde Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	210.51	210.51	210.50	210.50	206.13	314
2025-10-20	203.22	213.50	203.22	210.50	206.13	786
2025-10-17	212.00	212.00	211.86	211.97	207.57	704
2025-10-16	211.50	212.00	210.10	211.99	207.59	2,587
2025-10-15	212.00	216.23	210.50	211.04	206.66	9,473
2025-10-14	212.51	219.40	212.51	213.54	209.11	1,549
2025-10-10	212.10	214.95	212.00	214.95	210.49	1,176
2025-10-09	211.06	212.12	211.00	211.01	206.63	2,500
2025-10-08	213.61	213.96	212.03	212.03	207.63	1,153
2025-10-07	213.69	213.69	213.60	213.60	209.17	667
2025-10-03	216.00	217.00	216.00	217.00	212.50	417
2025-10-02	214.00	216.00	214.00	216.00	211.52	203
2025-10-01	213.00	213.00	213.00	213.00	208.58	160
2025-09-30	211.00	215.27	211.00	211.89	207.49	2,693
2025-09-29	211.35	214.00	211.35	212.50	208.09	2,631
2025-09-26	221.00	221.00	214.93	214.93	210.47	1,239
2025-09-25	232.66	232.66	225.85	225.85	221.16	525
2025-09-24	221.57	233.74	221.57	230.22	225.44	1,788
2025-09-23	226.50	226.50	221.56	221.56	216.96	853
2025-09-22	228.03	228.03	228.02	228.03	223.30	604
2025-09-19	227.96	234.00	227.86	234.00	229.15	5,593
2025-09-18	228.90	229.99	228.90	229.99	225.22	977
2025-09-17	229.04	229.04	226.08	226.08	221.39	239
2025-09-16	227.04	227.04	225.01	225.01	220.34	591
2025-09-15	221.89	229.04	219.98	225.01	220.34	3,724
2025-09-12	217.98	222.21	217.63	217.63	213.12	2,373
2025-09-11	217.10	218.95	217.00	218.00	213.48	3,176
2025-09-10	218.39	218.39	216.00	216.11	211.63	1,691
2025-09-09	215.88	217.00	212.87	212.87	208.45	1,242
2025-09-08	214.00	214.00	210.35	211.00	206.62	2,440
2025-09-05	210.99	212.00	210.26	210.26	205.90	1,540
2025-09-04	212.10	212.10	210.60	210.61	206.24	1,706
2025-09-03	211.20	211.20	211.20	211.20	206.82	625
2025-09-02	212.60	212.70	211.20	211.20	206.82	2,497
2025-08-29	211.50	213.98	210.22	212.50	208.09	2,623
2025-08-28	214.00	214.00	210.26	210.26	205.90	1,865
2025-08-27	217.00	217.00	212.00	212.00	207.60	631
2025-08-26	214.99	217.69	214.27	216.77	212.27	895
2025-08-25	215.00	215.00	214.02	214.02	209.58	458
2025-08-22	217.26	218.99	217.26	218.50	213.97	508
2025-08-21	213.21	215.90	213.21	215.51	211.04	6,857
2025-08-20	215.50	215.50	213.21	213.21	208.79	570
2025-08-19	215.33	215.77	215.33	215.77	211.29	732
2025-08-18	211.99	214.30	211.99	212.02	206.54	868
2025-08-15	213.75	213.75	212.00	212.00	206.53	590
2025-08-14	215.99	215.99	213.50	213.75	208.23	2,127
2025-08-13	215.02	215.02	214.00	214.00	208.47	1,562
2025-08-12	218.88	218.88	215.00	215.00	209.45	1,414
2025-08-11	214.00	216.90	213.55	216.90	211.30	2,268
2025-08-08	220.00	220.00	210.30	213.02	207.52	4,620
2025-08-07	219.99	222.97	218.04	221.76	216.03	3,137
2025-08-06	219.80	219.80	219.80	219.80	214.12	347
2025-08-05	219.00	219.00	216.38	216.38	210.79	256
2025-08-01	214.79	218.00	213.01	218.00	212.37	2,327
2025-07-31	214.75	214.75	214.75	214.75	209.20	192
2025-07-30	216.00	216.00	214.50	214.50	208.96	625
2025-07-29	214.18	216.00	213.05	216.00	210.42	12,029
2025-07-28	213.19	215.99	213.00	215.99	210.41	1,388
2025-07-25	213.09	213.09	213.00	213.00	207.50	379
2025-07-24	215.30	217.47	212.50	213.00	207.50	1,807

← NewerPage 5 of 21 · 1,231 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.