Lassonde Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 176.40 | 176.40 | 175.77 | 175.77 | 168.47 | 1,815 |
| 2024-10-29 | 175.88 | 175.88 | 175.88 | 175.88 | 168.57 | 173 |
| 2024-10-28 | 176.50 | 176.50 | 175.97 | 176.48 | 169.15 | 1,110 |
| 2024-10-25 | 176.50 | 176.50 | 175.50 | 176.00 | 168.69 | 1,061 |
| 2024-10-24 | 176.47 | 176.48 | 175.97 | 175.99 | 168.68 | 929 |
| 2024-10-23 | 174.90 | 176.50 | 174.00 | 176.50 | 169.17 | 1,702 |
| 2024-10-22 | 172.50 | 174.80 | 172.50 | 174.80 | 167.54 | 2,730 |
| 2024-10-21 | 172.13 | 172.54 | 172.10 | 172.54 | 165.37 | 1,039 |
| 2024-10-18 | 174.00 | 174.00 | 172.50 | 172.50 | 165.33 | 2,091 |
| 2024-10-17 | 172.19 | 174.00 | 172.19 | 174.00 | 166.77 | 1,081 |
| 2024-10-16 | 173.51 | 174.60 | 173.50 | 174.60 | 167.35 | 523 |
| 2024-10-15 | 174.76 | 175.00 | 172.50 | 175.00 | 167.73 | 3,915 |
| 2024-10-11 | 173.99 | 175.37 | 173.99 | 175.37 | 168.08 | 718 |
| 2024-10-10 | 175.00 | 175.00 | 172.50 | 172.50 | 165.33 | 614 |
| 2024-10-09 | 171.13 | 175.01 | 171.13 | 174.50 | 167.25 | 1,513 |
| 2024-10-08 | 175.00 | 175.00 | 175.00 | 175.00 | 167.73 | 616 |
| 2024-10-07 | 172.26 | 175.00 | 172.26 | 175.00 | 167.73 | 1,444 |
| 2024-10-04 | 172.88 | 172.88 | 172.27 | 172.27 | 165.11 | 1,152 |
| 2024-10-03 | 174.00 | 176.63 | 174.00 | 176.63 | 169.29 | 681 |
| 2024-10-02 | 178.61 | 178.61 | 175.00 | 177.23 | 169.87 | 721 |
| 2024-10-01 | 175.01 | 178.00 | 175.00 | 178.00 | 170.61 | 2,708 |
| 2024-09-30 | 176.49 | 177.25 | 176.00 | 177.25 | 169.89 | 1,270 |
| 2024-09-27 | 176.00 | 176.00 | 176.00 | 176.00 | 168.69 | 400 |
| 2024-09-26 | 174.00 | 177.00 | 174.00 | 174.00 | 166.77 | 2,940 |
| 2024-09-25 | 180.00 | 181.60 | 176.01 | 176.01 | 168.70 | 5,206 |
| 2024-09-24 | 178.99 | 182.00 | 177.00 | 179.00 | 171.56 | 2,842 |
| 2024-09-23 | 175.01 | 178.99 | 175.01 | 177.04 | 169.69 | 1,528 |
| 2024-09-20 | 177.70 | 179.00 | 174.00 | 179.00 | 171.56 | 6,130 |
| 2024-09-19 | 170.08 | 177.80 | 170.08 | 177.80 | 170.41 | 4,624 |
| 2024-09-18 | 170.99 | 171.50 | 170.00 | 170.00 | 162.94 | 1,658 |
| 2024-09-17 | 170.00 | 170.00 | 169.26 | 170.00 | 162.94 | 1,383 |
| 2024-09-16 | 170.22 | 171.00 | 168.10 | 170.00 | 162.94 | 7,293 |
| 2024-09-13 | 170.26 | 170.30 | 170.22 | 170.22 | 163.15 | 1,217 |
| 2024-09-12 | 171.99 | 173.64 | 170.20 | 170.20 | 163.13 | 724 |
| 2024-09-11 | 171.19 | 171.99 | 171.19 | 171.75 | 164.61 | 1,264 |
| 2024-09-10 | 172.47 | 172.47 | 171.16 | 171.16 | 164.05 | 569 |
| 2024-09-09 | 172.10 | 172.27 | 172.10 | 172.27 | 165.11 | 471 |
| 2024-09-06 | 170.33 | 170.33 | 170.33 | 170.33 | 163.25 | 131 |
| 2024-09-05 | 172.51 | 174.30 | 172.01 | 174.30 | 167.06 | 690 |
| 2024-09-04 | 170.16 | 173.98 | 170.16 | 173.90 | 166.68 | 1,462 |
| 2024-09-03 | 170.34 | 173.04 | 170.16 | 170.16 | 163.09 | 841 |
| 2024-08-30 | 175.97 | 175.97 | 173.04 | 173.04 | 165.85 | 1,051 |
| 2024-08-29 | 174.36 | 176.00 | 171.01 | 171.02 | 163.92 | 6,248 |
| 2024-08-28 | 172.45 | 172.50 | 172.45 | 172.50 | 165.33 | 788 |
| 2024-08-27 | 170.03 | 174.97 | 170.00 | 174.49 | 167.24 | 2,203 |
| 2024-08-26 | 170.03 | 170.03 | 170.03 | 170.03 | 162.97 | 332 |
| 2024-08-23 | 169.76 | 171.50 | 169.76 | 170.76 | 163.67 | 1,753 |
| 2024-08-22 | 168.14 | 170.00 | 168.14 | 170.00 | 162.94 | 660 |
| 2024-08-21 | 166.06 | 171.50 | 166.06 | 168.03 | 161.05 | 474 |
| 2024-08-20 | 169.99 | 171.46 | 169.99 | 171.46 | 164.34 | 1,078 |
| 2024-08-19 | 171.49 | 171.49 | 170.01 | 170.01 | 161.99 | 788 |
| 2024-08-16 | 169.94 | 171.49 | 169.94 | 171.49 | 163.40 | 1,374 |
| 2024-08-15 | 169.01 | 170.14 | 168.32 | 168.32 | 160.38 | 3,238 |
| 2024-08-14 | 175.00 | 175.00 | 169.74 | 172.69 | 164.54 | 14,489 |
| 2024-08-13 | 167.01 | 167.01 | 167.00 | 167.00 | 159.12 | 394 |
| 2024-08-12 | 167.97 | 167.98 | 165.88 | 167.00 | 159.12 | 1,669 |
| 2024-08-09 | 160.56 | 170.00 | 160.56 | 168.21 | 160.27 | 8,446 |
| 2024-08-08 | 152.01 | 158.90 | 152.01 | 158.90 | 151.40 | 1,680 |
| 2024-08-07 | 153.00 | 154.42 | 151.86 | 153.00 | 145.78 | 528 |
| 2024-08-06 | 153.00 | 155.95 | 150.08 | 155.95 | 148.59 | 5,103 |
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.