Lassonde Industries Inc. (TSX:LAS.A)
Canada · Delayed Price · Currency is CAD 215.00
+2.01 (0.94%)
Nov 7, 2025, 4:00 PM EST
Lassonde Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 220.00 | 233.00 | 215.00 | 215.00 | 215.00 | 0.94% | 3,976 |
| Nov 6, 2025 | 213.69 | 213.69 | 212.99 | 212.99 | 212.99 | 0.47% | 400 |
| Nov 5, 2025 | 211.79 | 217.00 | 211.30 | 212.00 | 212.00 | 0.11% | 2,600 |
| Nov 4, 2025 | 214.38 | 214.38 | 211.76 | 211.76 | 211.76 | -2.14% | 1,100 |
| Nov 3, 2025 | 218.01 | 218.01 | 214.48 | 216.38 | 216.38 | -0.91% | 900 |
| Oct 31, 2025 | 211.70 | 218.37 | 211.26 | 218.37 | 218.37 | 6.08% | 2,800 |
| Oct 30, 2025 | 212.00 | 212.02 | 205.85 | 205.85 | 205.85 | -4.20% | 4,100 |
| Oct 29, 2025 | 214.87 | 214.87 | 214.87 | 214.87 | 214.87 | -0.06% | 102 |
| Oct 28, 2025 | 215.99 | 215.99 | 210.54 | 214.99 | 214.99 | 0.01% | 900 |
| Oct 27, 2025 | 214.97 | 214.97 | 214.97 | 214.97 | 214.97 | - | - |
| Oct 24, 2025 | 214.97 | 214.97 | 214.97 | 214.97 | 214.97 | 0.25% | 200 |
| Oct 23, 2025 | 210.25 | 214.99 | 210.00 | 214.44 | 214.44 | 2.16% | 3,900 |
| Oct 22, 2025 | 210.03 | 210.03 | 209.91 | 209.91 | 209.91 | -0.28% | 300 |
| Oct 21, 2025 | 210.51 | 210.51 | 210.50 | 210.50 | 210.50 | - | 314 |
| Oct 20, 2025 | 203.22 | 213.50 | 203.22 | 210.50 | 210.50 | -0.69% | 800 |
| Oct 17, 2025 | 212.00 | 212.00 | 211.86 | 211.97 | 211.97 | -0.01% | 704 |
| Oct 16, 2025 | 211.50 | 212.00 | 210.10 | 211.99 | 211.99 | 0.45% | 2,600 |
| Oct 15, 2025 | 212.00 | 216.23 | 210.50 | 211.04 | 211.04 | -1.17% | 9,500 |
| Oct 14, 2025 | 212.51 | 219.40 | 212.51 | 213.54 | 213.54 | -0.66% | 1,549 |
| Oct 10, 2025 | 212.10 | 214.95 | 212.00 | 214.95 | 214.95 | 1.87% | 1,200 |
| Oct 9, 2025 | 211.06 | 212.12 | 211.00 | 211.01 | 211.01 | -0.48% | 2,500 |
| Oct 8, 2025 | 213.61 | 213.96 | 212.03 | 212.03 | 212.03 | -0.74% | 1,200 |
| Oct 7, 2025 | 213.69 | 213.69 | 213.60 | 213.60 | 213.60 | -1.57% | 700 |
| Oct 6, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Oct 3, 2025 | 216.00 | 217.00 | 216.00 | 217.00 | 217.00 | 0.46% | 417 |
| Oct 2, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 1.41% | 203 |
| Oct 1, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0.52% | 160 |
| Sep 30, 2025 | 211.00 | 215.27 | 211.00 | 211.89 | 211.89 | -0.29% | 2,700 |
| Sep 29, 2025 | 211.35 | 214.00 | 211.35 | 212.50 | 212.50 | -1.13% | 2,631 |
| Sep 26, 2025 | 221.00 | 221.00 | 214.93 | 214.93 | 214.93 | -4.84% | 1,239 |
| Sep 25, 2025 | 232.66 | 232.66 | 225.85 | 225.85 | 225.85 | -1.90% | 525 |
| Sep 24, 2025 | 221.57 | 233.74 | 221.57 | 230.22 | 230.22 | 3.91% | 1,800 |
| Sep 23, 2025 | 226.50 | 226.50 | 221.56 | 221.56 | 221.56 | -2.84% | 900 |
| Sep 22, 2025 | 228.03 | 228.03 | 228.02 | 228.03 | 228.03 | -2.55% | 604 |
| Sep 19, 2025 | 227.96 | 234.00 | 227.86 | 234.00 | 234.00 | 1.74% | 5,600 |
| Sep 18, 2025 | 228.90 | 229.99 | 228.90 | 229.99 | 229.99 | 1.73% | 1,000 |
| Sep 17, 2025 | 229.04 | 229.04 | 226.08 | 226.08 | 226.08 | 0.48% | 239 |
| Sep 16, 2025 | 227.04 | 227.04 | 225.01 | 225.01 | 225.01 | - | 600 |
| Sep 15, 2025 | 221.89 | 229.04 | 219.98 | 225.01 | 225.01 | 3.39% | 3,724 |
| Sep 12, 2025 | 217.98 | 222.21 | 217.63 | 217.63 | 217.63 | -0.17% | 2,400 |
| Sep 11, 2025 | 217.10 | 218.95 | 217.00 | 218.00 | 218.00 | 0.87% | 3,200 |
| Sep 10, 2025 | 218.39 | 218.39 | 216.00 | 216.11 | 216.11 | 1.52% | 1,700 |
| Sep 9, 2025 | 215.88 | 217.00 | 212.87 | 212.87 | 212.87 | 0.89% | 1,242 |
| Sep 8, 2025 | 214.00 | 214.00 | 210.35 | 211.00 | 211.00 | 0.35% | 2,440 |
| Sep 5, 2025 | 210.99 | 212.00 | 210.26 | 210.26 | 210.26 | -0.17% | 1,540 |
| Sep 4, 2025 | 212.10 | 212.10 | 210.60 | 210.61 | 210.61 | -0.28% | 1,706 |
| Sep 3, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | - | 625 |
| Sep 2, 2025 | 212.60 | 212.70 | 211.20 | 211.20 | 211.20 | -0.61% | 2,500 |
| Aug 29, 2025 | 211.50 | 213.98 | 210.22 | 212.50 | 212.50 | 1.07% | 2,623 |
| Aug 28, 2025 | 214.00 | 214.00 | 210.26 | 210.26 | 210.26 | -0.82% | 1,900 |