Lassonde Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 213.00 | 214.90 | 213.00 | 214.90 | 209.35 | 12,409 |
| 2025-07-22 | 212.24 | 215.00 | 212.24 | 215.00 | 209.45 | 3,020 |
| 2025-07-21 | 215.01 | 216.18 | 215.00 | 215.00 | 209.45 | 2,069 |
| 2025-07-18 | 217.56 | 218.21 | 214.01 | 214.01 | 208.48 | 7,825 |
| 2025-07-17 | 212.56 | 219.48 | 210.35 | 219.48 | 213.81 | 5,096 |
| 2025-07-16 | 215.10 | 215.10 | 212.03 | 212.03 | 206.55 | 455 |
| 2025-07-15 | 216.03 | 216.03 | 216.03 | 216.03 | 210.45 | 184 |
| 2025-07-14 | 217.90 | 219.09 | 214.99 | 219.09 | 213.43 | 1,482 |
| 2025-07-10 | 222.41 | 222.41 | 211.22 | 211.22 | 205.77 | 1,516 |
| 2025-07-08 | 214.89 | 214.90 | 214.89 | 214.90 | 209.35 | 490 |
| 2025-07-07 | 220.53 | 220.53 | 213.00 | 213.00 | 207.50 | 506 |
| 2025-07-04 | 220.54 | 223.43 | 220.54 | 223.43 | 217.66 | 239 |
| 2025-07-03 | 213.02 | 226.20 | 213.02 | 226.20 | 220.36 | 3,035 |
| 2025-07-02 | 214.63 | 229.07 | 210.00 | 229.07 | 223.15 | 4,231 |
| 2025-06-30 | 211.52 | 211.54 | 208.60 | 208.60 | 203.21 | 1,773 |
| 2025-06-27 | 214.00 | 214.42 | 210.55 | 214.42 | 208.88 | 4,049 |
| 2025-06-26 | 214.50 | 214.50 | 213.60 | 213.60 | 208.08 | 1,480 |
| 2025-06-25 | 214.06 | 214.06 | 213.80 | 213.80 | 208.28 | 991 |
| 2025-06-24 | 216.95 | 217.00 | 216.95 | 217.00 | 211.40 | 418 |
| 2025-06-23 | 218.10 | 218.10 | 214.00 | 214.00 | 208.47 | 2,265 |
| 2025-06-20 | 225.00 | 225.00 | 216.71 | 221.00 | 215.29 | 2,858 |
| 2025-06-19 | 224.49 | 224.49 | 224.49 | 224.49 | 218.69 | 250 |
| 2025-06-18 | 217.95 | 222.48 | 217.95 | 222.48 | 216.73 | 1,528 |
| 2025-06-17 | 217.00 | 217.01 | 215.00 | 217.01 | 211.41 | 2,471 |
| 2025-06-16 | 217.05 | 217.05 | 217.05 | 217.05 | 211.44 | 247 |
| 2025-06-13 | 216.50 | 217.97 | 212.90 | 217.97 | 212.34 | 3,786 |
| 2025-06-12 | 215.01 | 216.69 | 214.09 | 215.01 | 209.46 | 3,551 |
| 2025-06-11 | 217.99 | 217.99 | 213.31 | 215.00 | 209.45 | 2,226 |
| 2025-06-10 | 218.85 | 218.85 | 218.85 | 218.85 | 213.20 | 141 |
| 2025-06-09 | 214.99 | 216.06 | 212.55 | 216.06 | 210.48 | 2,066 |
| 2025-06-06 | 210.35 | 213.00 | 210.25 | 211.05 | 205.60 | 1,103 |
| 2025-06-05 | 215.58 | 215.58 | 212.99 | 212.99 | 207.49 | 476 |
| 2025-06-04 | 214.99 | 220.00 | 209.00 | 215.21 | 209.65 | 2,566 |
| 2025-06-03 | 213.86 | 217.37 | 211.47 | 217.07 | 211.46 | 1,828 |
| 2025-06-02 | 216.67 | 216.67 | 214.58 | 214.58 | 209.04 | 694 |
| 2025-05-30 | 232.91 | 232.91 | 219.25 | 220.38 | 214.69 | 3,071 |
| 2025-05-29 | 224.99 | 225.00 | 219.50 | 225.00 | 219.19 | 531 |
| 2025-05-28 | 220.14 | 221.51 | 218.02 | 221.51 | 215.79 | 1,384 |
| 2025-05-27 | 220.00 | 220.00 | 217.57 | 217.57 | 211.95 | 367 |
| 2025-05-26 | 222.00 | 222.00 | 217.60 | 217.60 | 211.98 | 370 |
| 2025-05-23 | 229.20 | 230.00 | 221.22 | 221.22 | 215.51 | 4,391 |
| 2025-05-22 | 230.01 | 232.98 | 228.22 | 232.98 | 226.96 | 3,270 |
| 2025-05-21 | 223.10 | 229.99 | 223.10 | 229.99 | 224.05 | 2,252 |
| 2025-05-20 | 221.00 | 228.50 | 221.00 | 223.03 | 216.20 | 2,729 |
| 2025-05-16 | 228.19 | 234.00 | 227.62 | 227.62 | 220.65 | 1,491 |
| 2025-05-15 | 221.00 | 224.00 | 221.00 | 221.54 | 214.75 | 1,307 |
| 2025-05-14 | 218.00 | 221.00 | 218.00 | 219.21 | 212.50 | 3,599 |
| 2025-05-13 | 213.30 | 217.15 | 213.26 | 215.00 | 208.41 | 2,559 |
| 2025-05-12 | 210.80 | 215.00 | 210.80 | 215.00 | 208.41 | 1,301 |
| 2025-05-09 | 214.91 | 214.91 | 211.00 | 211.00 | 204.54 | 2,566 |
| 2025-05-08 | 209.99 | 213.89 | 207.92 | 207.92 | 201.55 | 2,642 |
| 2025-05-07 | 209.99 | 211.64 | 209.99 | 210.00 | 203.57 | 1,899 |
| 2025-05-06 | 204.75 | 208.77 | 202.12 | 208.77 | 202.38 | 7,032 |
| 2025-05-05 | 198.35 | 202.02 | 198.28 | 202.02 | 195.83 | 476 |
| 2025-05-02 | 201.65 | 202.00 | 201.65 | 202.00 | 195.81 | 267 |
| 2025-05-01 | 207.20 | 207.26 | 204.71 | 204.71 | 198.44 | 1,071 |
| 2025-04-30 | 200.00 | 207.26 | 200.00 | 207.26 | 200.91 | 1,456 |
| 2025-04-29 | 206.11 | 206.11 | 200.63 | 200.63 | 194.48 | 937 |
| 2025-04-28 | 205.10 | 206.05 | 198.95 | 206.05 | 199.74 | 14,759 |
| 2025-04-25 | 205.10 | 205.10 | 205.05 | 205.05 | 198.77 | 476 |
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.