Lassonde Industries Inc. (TSX:LAS.A)
Canada · Delayed Price · Currency is CAD 216.03
-3.06 (-1.40%)
Jul 15, 2025, 3:59 PM EDT
Lassonde Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 216.03 | 216.03 | 216.03 | 216.03 | 216.03 | -1.40% | 184 |
| Jul 14, 2025 | 217.90 | 219.09 | 214.99 | 219.09 | 219.09 | 3.73% | 1,500 |
| Jul 11, 2025 | 211.22 | 211.22 | 211.22 | 211.22 | 211.22 | - | 65 |
| Jul 10, 2025 | 222.41 | 222.41 | 211.22 | 211.22 | 211.22 | -1.71% | 1,516 |
| Jul 9, 2025 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | - | - |
| Jul 8, 2025 | 214.89 | 214.90 | 214.89 | 214.90 | 214.90 | 0.89% | 500 |
| Jul 7, 2025 | 220.53 | 220.53 | 213.00 | 213.00 | 213.00 | -4.67% | 506 |
| Jul 4, 2025 | 220.54 | 223.43 | 220.54 | 223.43 | 223.43 | -1.22% | 239 |
| Jul 3, 2025 | 213.02 | 226.20 | 213.02 | 226.20 | 226.20 | -1.25% | 3,035 |
| Jul 2, 2025 | 214.63 | 229.07 | 210.00 | 229.07 | 229.07 | 9.81% | 4,231 |
| Jun 30, 2025 | 211.52 | 211.54 | 208.60 | 208.60 | 208.60 | -2.71% | 1,800 |
| Jun 27, 2025 | 214.00 | 214.42 | 210.55 | 214.42 | 214.42 | 0.38% | 4,049 |
| Jun 26, 2025 | 214.50 | 214.50 | 213.60 | 213.60 | 213.60 | -0.09% | 1,500 |
| Jun 25, 2025 | 214.06 | 214.06 | 213.80 | 213.80 | 213.80 | -1.47% | 1,000 |
| Jun 24, 2025 | 216.95 | 217.00 | 216.95 | 217.00 | 217.00 | 1.40% | 418 |
| Jun 23, 2025 | 218.10 | 218.10 | 214.00 | 214.00 | 214.00 | -3.17% | 2,300 |
| Jun 20, 2025 | 225.00 | 225.00 | 216.71 | 221.00 | 221.00 | -1.55% | 2,900 |
| Jun 19, 2025 | 224.49 | 224.49 | 224.49 | 224.49 | 224.49 | 0.90% | 300 |
| Jun 18, 2025 | 217.95 | 222.48 | 217.95 | 222.48 | 222.48 | 2.52% | 1,528 |
| Jun 17, 2025 | 217.00 | 217.01 | 215.00 | 217.01 | 217.01 | -0.02% | 2,500 |
| Jun 16, 2025 | 217.05 | 217.05 | 217.05 | 217.05 | 217.05 | -0.42% | 247 |
| Jun 13, 2025 | 216.50 | 217.97 | 212.90 | 217.97 | 217.97 | 1.38% | 3,800 |
| Jun 12, 2025 | 215.01 | 216.69 | 214.09 | 215.01 | 215.01 | - | 3,600 |
| Jun 11, 2025 | 217.99 | 217.99 | 213.31 | 215.00 | 215.00 | -1.76% | 2,226 |
| Jun 10, 2025 | 218.85 | 218.85 | 218.85 | 218.85 | 218.85 | 1.29% | 141 |
| Jun 9, 2025 | 214.99 | 216.06 | 212.55 | 216.06 | 216.06 | 2.37% | 2,100 |
| Jun 6, 2025 | 210.35 | 213.00 | 210.25 | 211.05 | 211.05 | -0.91% | 1,103 |
| Jun 5, 2025 | 215.58 | 215.58 | 212.99 | 212.99 | 212.99 | -1.03% | 500 |
| Jun 4, 2025 | 214.99 | 220.00 | 209.00 | 215.21 | 215.21 | -0.86% | 2,600 |
| Jun 3, 2025 | 213.86 | 217.37 | 211.47 | 217.07 | 217.07 | 1.16% | 1,828 |
| Jun 2, 2025 | 216.67 | 216.67 | 214.58 | 214.58 | 214.58 | -2.63% | 700 |
| May 30, 2025 | 232.91 | 232.91 | 219.25 | 220.38 | 220.38 | -2.05% | 3,100 |
| May 29, 2025 | 224.99 | 225.00 | 219.50 | 225.00 | 225.00 | 1.58% | 531 |
| May 28, 2025 | 220.14 | 221.51 | 218.02 | 221.51 | 221.51 | 1.81% | 1,400 |
| May 27, 2025 | 220.00 | 220.00 | 217.57 | 217.57 | 217.57 | -0.01% | 400 |
| May 26, 2025 | 222.00 | 222.00 | 217.60 | 217.60 | 217.60 | -1.64% | 400 |
| May 23, 2025 | 229.20 | 230.00 | 221.22 | 221.22 | 221.22 | -5.05% | 4,400 |
| May 22, 2025 | 230.01 | 232.98 | 228.22 | 232.98 | 232.98 | 1.30% | 3,300 |
| May 21, 2025 | 223.10 | 229.99 | 223.10 | 229.99 | 229.99 | 3.12% | 2,300 |
| May 20, 2025 | 221.00 | 228.50 | 221.00 | 223.03 | 221.93 | -2.02% | 2,729 |
| May 16, 2025 | 228.19 | 234.00 | 227.62 | 227.62 | 226.50 | 2.74% | 1,500 |
| May 15, 2025 | 221.00 | 224.00 | 221.00 | 221.54 | 220.45 | 1.06% | 1,307 |
| May 14, 2025 | 218.00 | 221.00 | 218.00 | 219.21 | 218.13 | 1.96% | 3,600 |
| May 13, 2025 | 213.30 | 217.15 | 213.26 | 215.00 | 213.94 | - | 2,600 |
| May 12, 2025 | 210.80 | 215.00 | 210.80 | 215.00 | 213.94 | 1.90% | 1,301 |
| May 9, 2025 | 214.91 | 214.91 | 211.00 | 211.00 | 209.96 | 1.48% | 2,600 |
| May 8, 2025 | 209.99 | 213.89 | 207.92 | 207.92 | 206.89 | -0.99% | 2,642 |
| May 7, 2025 | 209.99 | 211.64 | 209.99 | 210.00 | 208.96 | 0.59% | 1,900 |
| May 6, 2025 | 204.75 | 208.77 | 202.12 | 208.77 | 207.74 | 3.34% | 7,032 |
| May 5, 2025 | 198.35 | 202.02 | 198.28 | 202.02 | 201.02 | 0.01% | 500 |