Lassonde Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 207.00 | 207.85 | 205.03 | 207.85 | 201.48 | 1,063 |
| 2025-04-23 | 211.99 | 211.99 | 205.05 | 205.05 | 198.77 | 1,004 |
| 2025-04-22 | 208.04 | 212.00 | 208.04 | 212.00 | 205.51 | 885 |
| 2025-04-21 | 207.00 | 213.60 | 207.00 | 210.60 | 204.15 | 1,260 |
| 2025-04-17 | 212.90 | 215.79 | 209.00 | 215.79 | 209.18 | 10,390 |
| 2025-04-16 | 209.90 | 210.00 | 205.70 | 207.00 | 200.66 | 6,105 |
| 2025-04-15 | 205.00 | 209.28 | 205.00 | 209.28 | 202.87 | 1,230 |
| 2025-04-14 | 199.99 | 208.14 | 199.99 | 208.13 | 201.75 | 3,993 |
| 2025-04-11 | 202.00 | 202.00 | 194.63 | 199.37 | 193.26 | 9,797 |
| 2025-04-10 | 199.75 | 201.87 | 199.75 | 200.50 | 194.36 | 4,398 |
| 2025-04-09 | 197.99 | 200.00 | 196.51 | 199.00 | 192.90 | 7,210 |
| 2025-04-08 | 200.00 | 200.05 | 192.67 | 192.67 | 186.77 | 4,062 |
| 2025-04-07 | 194.99 | 200.10 | 194.99 | 200.00 | 193.87 | 4,286 |
| 2025-04-04 | 200.10 | 200.10 | 199.00 | 199.00 | 192.90 | 2,244 |
| 2025-04-02 | 208.51 | 211.00 | 208.51 | 209.99 | 203.56 | 13,622 |
| 2025-04-01 | 213.41 | 213.41 | 206.00 | 213.00 | 206.48 | 6,686 |
| 2025-03-31 | 213.90 | 216.80 | 210.79 | 210.79 | 204.33 | 3,091 |
| 2025-03-28 | 211.08 | 216.88 | 211.02 | 213.00 | 206.48 | 1,142 |
| 2025-03-27 | 205.92 | 217.00 | 200.25 | 212.49 | 205.98 | 5,087 |
| 2025-03-26 | 200.91 | 205.90 | 199.90 | 204.98 | 198.70 | 4,961 |
| 2025-03-25 | 200.64 | 200.64 | 197.10 | 198.99 | 192.89 | 4,095 |
| 2025-03-24 | 208.92 | 208.92 | 197.17 | 197.17 | 191.13 | 1,678 |
| 2025-03-21 | 196.39 | 203.32 | 196.05 | 203.32 | 197.09 | 4,925 |
| 2025-03-20 | 194.24 | 197.76 | 194.24 | 196.48 | 190.46 | 2,152 |
| 2025-03-19 | 194.56 | 198.79 | 194.20 | 194.21 | 188.26 | 2,221 |
| 2025-03-18 | 192.99 | 194.70 | 190.26 | 190.27 | 184.44 | 2,892 |
| 2025-03-17 | 189.89 | 190.28 | 189.89 | 190.28 | 184.45 | 992 |
| 2025-03-14 | 188.50 | 188.50 | 188.50 | 188.50 | 182.73 | 222 |
| 2025-03-13 | 185.34 | 188.40 | 184.36 | 186.07 | 180.37 | 1,938 |
| 2025-03-12 | 185.91 | 185.91 | 182.77 | 184.00 | 178.36 | 1,036 |
| 2025-03-11 | 187.00 | 187.00 | 183.40 | 183.40 | 177.78 | 618 |
| 2025-03-10 | 182.51 | 188.19 | 182.51 | 186.98 | 181.25 | 5,402 |
| 2025-03-07 | 184.93 | 184.93 | 181.50 | 182.00 | 176.43 | 1,263 |
| 2025-03-06 | 185.32 | 185.67 | 178.01 | 178.01 | 172.56 | 3,466 |
| 2025-03-05 | 185.56 | 185.56 | 184.99 | 185.00 | 179.33 | 589 |
| 2025-03-04 | 190.00 | 190.00 | 177.47 | 185.04 | 179.37 | 6,606 |
| 2025-03-03 | 194.92 | 194.92 | 187.01 | 188.00 | 182.24 | 10,594 |
| 2025-02-28 | 193.69 | 193.70 | 189.00 | 189.83 | 184.02 | 4,691 |
| 2025-02-27 | 190.21 | 194.36 | 190.01 | 190.01 | 184.19 | 633 |
| 2025-02-26 | 191.07 | 191.09 | 190.00 | 190.00 | 184.18 | 1,929 |
| 2025-02-25 | 194.84 | 194.84 | 188.99 | 191.00 | 185.15 | 1,483 |
| 2025-02-24 | 195.00 | 195.00 | 189.50 | 190.02 | 184.20 | 2,953 |
| 2025-02-21 | 191.92 | 195.00 | 191.92 | 195.00 | 187.96 | 5,183 |
| 2025-02-20 | 190.00 | 192.18 | 189.50 | 190.75 | 183.86 | 8,797 |
| 2025-02-19 | 191.92 | 191.92 | 188.02 | 188.02 | 181.23 | 2,733 |
| 2025-02-18 | 188.00 | 190.00 | 188.00 | 190.00 | 183.14 | 4,578 |
| 2025-02-14 | 188.31 | 189.00 | 188.00 | 189.00 | 182.18 | 1,592 |
| 2025-02-13 | 189.99 | 192.00 | 185.51 | 185.51 | 178.81 | 7,026 |
| 2025-02-12 | 186.94 | 190.00 | 185.00 | 190.00 | 183.14 | 8,931 |
| 2025-02-11 | 184.37 | 188.30 | 184.37 | 188.30 | 181.50 | 2,383 |
| 2025-02-10 | 183.93 | 184.45 | 182.03 | 184.45 | 177.79 | 939 |
| 2025-02-07 | 182.93 | 183.00 | 180.10 | 183.00 | 176.39 | 5,472 |
| 2025-02-06 | 186.91 | 186.91 | 178.00 | 178.00 | 171.57 | 3,381 |
| 2025-02-05 | 180.00 | 188.56 | 175.30 | 187.24 | 180.48 | 5,054 |
| 2025-02-04 | 176.77 | 183.26 | 173.03 | 180.01 | 173.51 | 1,675 |
| 2025-02-03 | 178.89 | 178.89 | 170.37 | 173.00 | 166.76 | 3,465 |
| 2025-01-31 | 182.37 | 183.32 | 177.58 | 182.08 | 175.50 | 657 |
| 2025-01-30 | 187.16 | 187.16 | 178.01 | 178.01 | 171.58 | 992 |
| 2025-01-29 | 187.91 | 187.91 | 183.07 | 187.76 | 180.98 | 879 |
| 2025-01-28 | 191.03 | 191.03 | 185.33 | 187.91 | 181.13 | 603 |
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.