Lassonde Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 243.75 | 245.00 | 242.50 | 243.99 | 243.99 | 2,368 |
| 2026-10-15 | 244.88 | 244.88 | 238.99 | 240.00 | 240.00 | 2,900 |
| 2026-10-14 | 233.00 | 240.00 | 233.00 | 239.34 | 239.34 | 2,400 |
| 2026-10-13 | 225.00 | 233.75 | 225.00 | 233.75 | 233.75 | 2,800 |
| 2026-10-09 | 232.70 | 232.83 | 231.54 | 231.54 | 231.54 | 500 |
| 2026-10-08 | 237.99 | 240.00 | 233.55 | 233.55 | 233.55 | 3,500 |
| 2026-10-07 | 231.00 | 231.50 | 229.50 | 230.95 | 230.95 | 3,000 |
| 2026-10-06 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 200 |
| 2026-10-05 | 225.01 | 232.99 | 225.01 | 232.99 | 232.99 | 500 |
| 2026-10-02 | 232.11 | 232.25 | 225.50 | 225.50 | 225.50 | 3,300 |
| 2026-10-01 | 232.51 | 232.51 | 230.30 | 230.30 | 230.30 | 300 |
| 2026-09-30 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 200 |
| 2026-09-29 | 231.02 | 240.00 | 231.02 | 235.25 | 235.25 | 1,300 |
| 2026-09-28 | 237.08 | 237.37 | 231.53 | 231.53 | 231.53 | 500 |
| 2026-09-25 | 240.10 | 240.10 | 238.00 | 238.00 | 238.00 | 800 |
| 2026-09-24 | 245.99 | 245.99 | 245.99 | 245.99 | 245.99 | 0 |
| 2026-09-23 | 243.96 | 245.99 | 239.97 | 245.99 | 245.99 | 1,200 |
| 2026-09-22 | 240.23 | 241.01 | 238.97 | 238.97 | 238.97 | 1,400 |
| 2026-09-21 | 241.80 | 246.00 | 241.10 | 246.00 | 246.00 | 1,200 |
| 2026-09-18 | 241.31 | 241.31 | 236.76 | 236.76 | 236.76 | 2,300 |
| 2026-09-17 | 242.33 | 246.00 | 241.08 | 241.08 | 241.08 | 2,200 |
| 2026-09-16 | 241.80 | 244.22 | 239.75 | 239.75 | 239.75 | 2,100 |
| 2026-09-15 | 236.10 | 240.97 | 236.00 | 239.00 | 239.00 | 1,300 |
| 2026-09-14 | 238.18 | 238.18 | 235.50 | 235.50 | 235.50 | 500 |
| 2026-09-11 | 240.00 | 241.10 | 237.26 | 237.26 | 237.26 | 700 |
| 2026-09-10 | 247.87 | 247.87 | 241.84 | 244.49 | 244.49 | 1,700 |
| 2026-09-09 | 249.88 | 249.90 | 240.50 | 243.01 | 243.01 | 1,400 |
| 2026-09-08 | 240.00 | 242.00 | 239.99 | 241.75 | 241.75 | 1,300 |
| 2026-09-04 | 227.65 | 235.80 | 227.54 | 235.80 | 235.80 | 4,500 |
| 2026-09-03 | 232.50 | 232.50 | 227.20 | 227.20 | 227.20 | 400 |
| 2026-09-02 | 227.30 | 229.45 | 227.11 | 227.11 | 227.11 | 1,000 |
| 2026-09-01 | 234.50 | 237.30 | 228.90 | 228.90 | 228.90 | 4,000 |
| 2026-08-31 | 240.61 | 241.05 | 236.25 | 236.25 | 236.25 | 3,700 |
| 2026-08-28 | 242.49 | 249.00 | 242.49 | 248.72 | 248.72 | 1,700 |
| 2026-08-27 | 240.13 | 242.09 | 240.00 | 240.00 | 240.00 | 600 |
| 2026-08-26 | 241.08 | 241.08 | 240.01 | 240.01 | 240.01 | 300 |
| 2026-08-25 | 243.32 | 243.32 | 240.60 | 240.60 | 240.60 | 1,000 |
| 2026-08-24 | 245.15 | 247.50 | 242.88 | 242.88 | 242.88 | 3,100 |
| 2026-08-21 | 247.60 | 248.00 | 245.20 | 248.00 | 248.00 | 4,600 |
| 2026-08-20 | 244.36 | 247.73 | 244.00 | 247.73 | 247.73 | 2,900 |
| 2026-08-19 | 246.13 | 246.50 | 240.34 | 240.34 | 240.34 | 3,700 |
| 2026-08-18 | 244.00 | 246.99 | 242.55 | 243.52 | 243.52 | 4,100 |
| 2026-08-17 | 234.50 | 246.00 | 234.26 | 246.00 | 244.75 | 2,400 |
| 2026-08-14 | 233.00 | 237.00 | 233.00 | 236.74 | 235.54 | 1,031 |
| 2026-08-13 | 236.00 | 236.00 | 234.16 | 236.00 | 234.80 | 693 |
| 2026-08-12 | 237.00 | 237.00 | 237.00 | 237.00 | 235.80 | 246 |
| 2026-08-11 | 227.53 | 246.04 | 227.53 | 235.86 | 234.66 | 5,502 |
| 2026-08-10 | 228.09 | 229.80 | 224.48 | 224.48 | 223.34 | 3,507 |
| 2026-08-07 | 228.00 | 233.00 | 227.49 | 230.00 | 228.83 | 2,519 |
| 2026-08-06 | 225.00 | 226.99 | 225.00 | 226.99 | 225.84 | 2,775 |
| 2026-08-05 | 222.67 | 225.00 | 222.67 | 224.81 | 223.67 | 1,372 |
| 2026-08-04 | 220.00 | 222.50 | 216.77 | 216.77 | 215.67 | 1,220 |
| 2026-07-31 | 220.00 | 220.01 | 217.18 | 217.18 | 216.08 | 770 |
| 2026-07-30 | 224.88 | 224.88 | 220.00 | 220.00 | 218.88 | 747 |
| 2026-07-29 | 212.43 | 220.00 | 211.00 | 220.00 | 218.88 | 5,631 |
| 2026-07-28 | 212.02 | 217.00 | 209.25 | 209.25 | 208.19 | 1,904 |
| 2026-07-27 | 212.00 | 212.00 | 212.00 | 212.00 | 210.92 | 154 |
| 2026-07-24 | 213.80 | 213.80 | 213.80 | 213.80 | 212.71 | 253 |
| 2026-07-23 | 214.01 | 214.01 | 207.83 | 211.00 | 209.93 | 2,476 |
| 2026-07-22 | 214.72 | 214.72 | 214.68 | 214.68 | 213.59 | 527 |
Page 1 of 5 · 241 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.