Lassonde Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	238.00	241.63	236.07	241.50	241.50	1.90%	919
Feb 24, 2026	234.88	236.99	233.76	236.99	236.99	2.12%	1,253
Feb 23, 2026	233.64	234.00	231.89	232.07	232.07	0.64%	3,723
Feb 20, 2026	232.88	232.88	230.51	230.59	230.59	0.91%	704
Feb 19, 2026	229.89	233.05	228.00	228.51	227.26	0.22%	1,426
Feb 18, 2026	233.64	233.64	228.00	228.00	226.75	-1.68%	1,174
Feb 17, 2026	233.88	233.88	226.68	231.89	230.62	0.35%	2,847
Feb 13, 2026	232.60	232.60	231.09	231.09	229.83	0.69%	435
Feb 12, 2026	233.62	233.62	229.00	229.51	228.25	1.91%	8,176
Feb 11, 2026	233.61	233.61	225.20	225.20	223.97	-4.04%	638
Feb 10, 2026	234.67	234.67	234.67	234.67	233.39	3.91%	283
Feb 9, 2026	233.00	233.00	225.38	225.85	224.61	1.35%	1,187
Feb 6, 2026	223.87	223.87	222.51	222.85	221.63	0.43%	3,778
Feb 5, 2026	226.42	226.42	220.00	221.90	220.69	-0.40%	1,415
Feb 4, 2026	226.30	226.30	220.79	222.78	221.56	0.81%	1,362
Feb 3, 2026	226.68	226.68	220.82	221.00	219.79	0.22%	3,837
Feb 2, 2026	226.88	226.88	220.52	220.52	219.31	-0.22%	7,553
Jan 30, 2026	221.84	221.95	220.19	221.00	219.79	0.66%	1,918
Jan 29, 2026	222.01	224.50	219.51	219.55	218.35	-1.11%	1,803
Jan 28, 2026	224.84	224.84	219.60	222.01	220.80	-1.28%	1,616
Jan 27, 2026	224.89	224.89	224.89	224.89	223.66	2.28%	263
Jan 26, 2026	222.50	222.50	219.50	219.88	218.68	-1.18%	667
Jan 23, 2026	221.51	224.81	220.12	222.50	221.28	0.61%	2,792
Jan 22, 2026	224.88	224.88	221.01	221.16	219.95	-1.23%	1,258
Jan 21, 2026	224.88	224.88	223.00	223.92	222.70	0.39%	1,393
Jan 20, 2026	225.00	225.00	223.05	223.05	221.83	-0.19%	426
Jan 19, 2026	225.00	225.00	223.01	223.48	222.26	-0.54%	617
Jan 16, 2026	224.88	224.88	223.09	224.70	223.47	0.09%	649
Jan 15, 2026	227.97	227.97	220.37	224.50	223.27	0.88%	1,361
Jan 14, 2026	223.47	227.90	220.11	222.54	221.32	-0.51%	6,328
Jan 13, 2026	221.88	223.67	219.99	223.67	222.45	1.90%	2,054
Jan 12, 2026	218.88	220.00	216.75	219.51	218.31	1.97%	3,673
Jan 9, 2026	218.33	218.33	215.21	215.27	214.09	-0.80%	2,658
Jan 8, 2026	220.00	220.00	215.21	217.00	215.81	-1.32%	3,977
Jan 7, 2026	219.87	219.90	219.49	219.90	218.70	0.86%	752
Jan 6, 2026	222.42	222.42	218.02	218.02	216.83	0.03%	1,155
Jan 5, 2026	224.88	224.88	217.96	217.96	216.77	0.29%	584
Jan 2, 2026	223.33	223.33	217.34	217.34	216.15	-0.99%	888
Dec 31, 2025	224.69	224.69	217.25	219.51	218.30	0.51%	1,028
Dec 30, 2025	227.89	227.89	218.40	218.40	217.21	-0.64%	569
Dec 29, 2025	221.88	221.88	218.50	219.80	218.60	1.20%	2,806
Dec 24, 2025	219.97	219.97	217.20	217.20	216.01	-1.27%	391
Dec 23, 2025	216.38	219.99	216.38	219.99	218.79	1.33%	959
Dec 22, 2025	217.61	220.00	217.10	217.11	215.92	-0.50%	1,194
Dec 19, 2025	224.78	224.78	218.20	218.20	217.01	0.06%	3,100
Dec 18, 2025	217.52	220.15	217.52	218.08	216.89	0.26%	1,222
Dec 17, 2025	229.65	229.65	217.52	217.52	216.33	0.30%	2,092
Dec 16, 2025	221.61	221.61	216.38	216.87	215.68	-0.98%	1,028
Dec 15, 2025	222.00	222.00	219.01	219.01	217.81	-1.10%	1,053
Dec 12, 2025	221.89	221.89	220.01	221.44	220.23	1.06%	1,238