Lassonde Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 182.66 | 188.99 | 180.00 | 188.99 | 182.17 | 3,087 |
| 2025-01-24 | 177.61 | 182.06 | 177.61 | 182.06 | 175.49 | 977 |
| 2025-01-23 | 177.57 | 177.57 | 175.50 | 175.50 | 169.16 | 298 |
| 2025-01-22 | 178.91 | 178.91 | 176.00 | 176.00 | 169.65 | 446 |
| 2025-01-21 | 175.08 | 176.00 | 174.37 | 176.00 | 169.65 | 791 |
| 2025-01-20 | 171.50 | 175.00 | 171.50 | 175.00 | 168.68 | 4,568 |
| 2025-01-17 | 184.59 | 184.59 | 176.79 | 176.99 | 170.60 | 4,222 |
| 2025-01-16 | 186.19 | 187.87 | 182.00 | 182.00 | 175.43 | 2,537 |
| 2025-01-15 | 189.00 | 189.72 | 185.67 | 186.00 | 179.29 | 1,962 |
| 2025-01-14 | 188.61 | 188.99 | 188.00 | 188.99 | 182.17 | 1,163 |
| 2025-01-13 | 188.07 | 190.40 | 187.00 | 188.00 | 181.21 | 930 |
| 2025-01-10 | 192.92 | 192.92 | 185.46 | 187.10 | 180.35 | 2,090 |
| 2025-01-09 | 195.00 | 195.00 | 190.77 | 190.77 | 183.88 | 718 |
| 2025-01-08 | 191.27 | 194.99 | 189.56 | 194.99 | 187.95 | 3,268 |
| 2025-01-07 | 189.92 | 191.37 | 187.64 | 191.37 | 184.46 | 3,084 |
| 2025-01-06 | 187.33 | 189.75 | 187.33 | 187.51 | 180.74 | 1,532 |
| 2025-01-03 | 183.06 | 190.00 | 178.03 | 184.92 | 178.24 | 6,435 |
| 2025-01-02 | 186.00 | 186.00 | 186.00 | 186.00 | 179.29 | 162 |
| 2024-12-31 | 179.90 | 184.83 | 177.11 | 184.83 | 178.16 | 2,335 |
| 2024-12-30 | 180.92 | 180.92 | 179.90 | 179.90 | 173.41 | 422 |
| 2024-12-27 | 176.80 | 180.95 | 176.27 | 179.96 | 173.46 | 1,758 |
| 2024-12-24 | 176.71 | 176.80 | 176.71 | 176.80 | 170.42 | 1,044 |
| 2024-12-23 | 176.74 | 176.90 | 176.74 | 176.80 | 170.42 | 800 |
| 2024-12-20 | 174.97 | 177.10 | 173.36 | 177.10 | 170.71 | 6,211 |
| 2024-12-19 | 175.11 | 176.00 | 172.10 | 173.01 | 166.76 | 1,218 |
| 2024-12-18 | 174.66 | 175.16 | 173.11 | 173.11 | 166.86 | 787 |
| 2024-12-17 | 176.93 | 176.93 | 173.17 | 173.17 | 166.92 | 904 |
| 2024-12-16 | 177.92 | 177.92 | 175.01 | 175.99 | 169.64 | 973 |
| 2024-12-13 | 177.83 | 177.83 | 175.01 | 176.00 | 169.65 | 1,567 |
| 2024-12-12 | 178.93 | 178.93 | 175.58 | 175.58 | 169.24 | 1,126 |
| 2024-12-11 | 178.93 | 179.01 | 176.76 | 178.00 | 171.57 | 1,229 |
| 2024-12-10 | 178.99 | 181.00 | 176.70 | 178.00 | 171.57 | 1,595 |
| 2024-12-09 | 177.50 | 179.00 | 176.51 | 179.00 | 172.54 | 2,665 |
| 2024-12-06 | 177.93 | 177.93 | 177.93 | 177.93 | 171.51 | 101 |
| 2024-12-05 | 177.17 | 180.14 | 175.90 | 176.00 | 169.65 | 453 |
| 2024-12-04 | 177.78 | 180.04 | 177.78 | 178.00 | 171.57 | 1,127 |
| 2024-12-03 | 179.95 | 179.95 | 179.95 | 179.95 | 173.45 | 189 |
| 2024-12-02 | 179.83 | 179.95 | 178.21 | 179.95 | 173.45 | 1,206 |
| 2024-11-29 | 179.93 | 179.93 | 175.00 | 179.73 | 173.24 | 1,530 |
| 2024-11-28 | 177.08 | 179.25 | 177.08 | 178.50 | 172.06 | 983 |
| 2024-11-27 | 184.77 | 184.77 | 177.00 | 177.00 | 170.61 | 3,315 |
| 2024-11-26 | 177.00 | 179.08 | 175.46 | 177.00 | 170.61 | 3,582 |
| 2024-11-25 | 177.01 | 178.00 | 176.00 | 178.00 | 171.57 | 3,731 |
| 2024-11-22 | 176.08 | 176.08 | 174.00 | 176.00 | 169.65 | 34,550 |
| 2024-11-21 | 175.76 | 176.60 | 175.50 | 175.85 | 169.50 | 1,025 |
| 2024-11-20 | 175.13 | 175.13 | 175.13 | 175.13 | 168.81 | 275 |
| 2024-11-19 | 176.50 | 177.00 | 176.00 | 177.00 | 169.65 | 1,110 |
| 2024-11-18 | 177.01 | 177.01 | 176.50 | 176.50 | 169.17 | 819 |
| 2024-11-15 | 177.96 | 177.96 | 177.96 | 177.96 | 170.57 | 128 |
| 2024-11-14 | 182.01 | 182.01 | 175.00 | 177.25 | 169.89 | 2,450 |
| 2024-11-13 | 184.50 | 184.50 | 183.27 | 183.97 | 176.33 | 521 |
| 2024-11-12 | 185.96 | 186.77 | 184.07 | 184.07 | 176.42 | 1,467 |
| 2024-11-11 | 190.40 | 190.40 | 187.01 | 188.99 | 181.14 | 1,493 |
| 2024-11-08 | 178.00 | 191.00 | 178.00 | 190.99 | 183.06 | 11,550 |
| 2024-11-07 | 175.50 | 175.61 | 174.30 | 175.50 | 168.21 | 1,296 |
| 2024-11-06 | 176.44 | 176.90 | 176.00 | 176.90 | 169.55 | 1,791 |
| 2024-11-05 | 175.99 | 176.40 | 175.99 | 176.40 | 169.07 | 548 |
| 2024-11-04 | 175.94 | 176.44 | 175.94 | 176.44 | 169.11 | 1,187 |
| 2024-11-01 | 175.34 | 176.43 | 174.37 | 175.94 | 168.63 | 1,333 |
| 2024-10-31 | 175.77 | 176.44 | 174.08 | 176.44 | 169.11 | 1,612 |
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.