Lassonde Industries Inc. (TSX:LAS.A)
Canada
· Delayed Price · Currency is CAD 215.00
+4.00 (1.90%)
May 12, 2025, 4:00 PM EDT
Lassonde Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 210.80 | 215.00 | 210.80 | 215.00 | 215.00 | 1.90% | 1,301 |
| May 9, 2025 | 214.91 | 214.91 | 211.00 | 211.00 | 211.00 | 1.48% | 2,600 |
| May 8, 2025 | 209.99 | 213.89 | 207.92 | 207.92 | 207.92 | -0.99% | 2,642 |
| May 7, 2025 | 209.99 | 211.64 | 209.99 | 210.00 | 210.00 | 0.59% | 1,900 |
| May 6, 2025 | 204.75 | 208.77 | 202.12 | 208.77 | 208.77 | 3.34% | 7,032 |
| May 5, 2025 | 198.35 | 202.02 | 198.28 | 202.02 | 202.02 | 0.01% | 500 |
| May 2, 2025 | 201.65 | 202.00 | 201.65 | 202.00 | 202.00 | -1.32% | 300 |
| May 1, 2025 | 207.20 | 207.26 | 204.71 | 204.71 | 204.71 | -1.23% | 1,100 |
| Apr 30, 2025 | 200.00 | 207.26 | 200.00 | 207.26 | 207.26 | 3.30% | 1,500 |
| Apr 29, 2025 | 206.11 | 206.11 | 200.63 | 200.63 | 200.63 | -2.63% | 937 |
| Apr 28, 2025 | 205.10 | 206.05 | 198.95 | 206.05 | 206.05 | 0.49% | 14,800 |
| Apr 25, 2025 | 205.10 | 205.10 | 205.05 | 205.05 | 205.05 | -1.35% | 500 |
| Apr 24, 2025 | 207.00 | 207.85 | 205.03 | 207.85 | 207.85 | 1.37% | 1,100 |
| Apr 23, 2025 | 211.99 | 211.99 | 205.05 | 205.05 | 205.05 | -3.28% | 1,004 |
| Apr 22, 2025 | 208.04 | 212.00 | 208.04 | 212.00 | 212.00 | 0.66% | 900 |
| Apr 21, 2025 | 207.00 | 213.60 | 207.00 | 210.60 | 210.60 | -2.41% | 1,300 |
| Apr 17, 2025 | 212.90 | 215.79 | 209.00 | 215.79 | 215.79 | 4.25% | 10,400 |
| Apr 16, 2025 | 209.90 | 210.00 | 205.70 | 207.00 | 207.00 | -1.09% | 6,105 |
| Apr 15, 2025 | 205.00 | 209.28 | 205.00 | 209.28 | 209.28 | 0.55% | 1,230 |
| Apr 14, 2025 | 199.99 | 208.14 | 199.99 | 208.13 | 208.13 | 4.39% | 4,000 |
| Apr 11, 2025 | 202.00 | 202.00 | 194.63 | 199.37 | 199.37 | -0.56% | 9,800 |
| Apr 10, 2025 | 199.75 | 201.87 | 199.75 | 200.50 | 200.50 | 0.75% | 4,400 |
| Apr 9, 2025 | 197.99 | 200.00 | 196.51 | 199.00 | 199.00 | 3.29% | 7,210 |
| Apr 8, 2025 | 200.00 | 200.05 | 192.67 | 192.67 | 192.67 | -3.67% | 4,100 |
| Apr 7, 2025 | 194.99 | 200.10 | 194.99 | 200.00 | 200.00 | 0.50% | 4,300 |
| Apr 4, 2025 | 200.10 | 200.10 | 199.00 | 199.00 | 199.00 | -5.23% | 2,244 |
| Apr 3, 2025 | 209.99 | 209.99 | 209.99 | 209.99 | 209.99 | - | - |
| Apr 2, 2025 | 208.51 | 211.00 | 208.51 | 209.99 | 209.99 | -1.41% | 13,622 |
| Apr 1, 2025 | 213.41 | 213.41 | 206.00 | 213.00 | 213.00 | 1.05% | 6,700 |
| Mar 31, 2025 | 213.90 | 216.80 | 210.79 | 210.79 | 210.79 | -1.04% | 3,100 |
| Mar 28, 2025 | 211.08 | 216.88 | 211.02 | 213.00 | 213.00 | 0.24% | 1,142 |
| Mar 27, 2025 | 205.92 | 217.00 | 200.25 | 212.49 | 212.49 | 3.66% | 5,100 |
| Mar 26, 2025 | 200.91 | 205.90 | 199.90 | 204.98 | 204.98 | 3.01% | 5,000 |
| Mar 25, 2025 | 200.64 | 200.64 | 197.10 | 198.99 | 198.99 | 0.92% | 4,100 |
| Mar 24, 2025 | 208.92 | 208.92 | 197.17 | 197.17 | 197.17 | -3.02% | 1,700 |
| Mar 21, 2025 | 196.39 | 203.32 | 196.05 | 203.32 | 203.32 | 3.48% | 4,925 |
| Mar 20, 2025 | 194.24 | 197.76 | 194.24 | 196.48 | 196.48 | 1.17% | 2,200 |
| Mar 19, 2025 | 194.56 | 198.79 | 194.20 | 194.21 | 194.21 | 2.07% | 2,221 |
| Mar 18, 2025 | 192.99 | 194.70 | 190.26 | 190.27 | 190.27 | -0.01% | 2,900 |
| Mar 17, 2025 | 189.89 | 190.28 | 189.89 | 190.28 | 190.28 | 0.94% | 1,000 |
| Mar 14, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 1.31% | 222 |
| Mar 13, 2025 | 185.34 | 188.40 | 184.36 | 186.07 | 186.07 | 1.12% | 1,938 |
| Mar 12, 2025 | 185.91 | 185.91 | 182.77 | 184.00 | 184.00 | 0.33% | 1,036 |
| Mar 11, 2025 | 187.00 | 187.00 | 183.40 | 183.40 | 183.40 | -1.91% | 618 |
| Mar 10, 2025 | 182.51 | 188.19 | 182.51 | 186.98 | 186.98 | 2.74% | 5,402 |
| Mar 7, 2025 | 184.93 | 184.93 | 181.50 | 182.00 | 182.00 | 2.24% | 1,300 |
| Mar 6, 2025 | 185.32 | 185.67 | 178.01 | 178.01 | 178.01 | -3.78% | 3,500 |
| Mar 5, 2025 | 185.56 | 185.56 | 184.99 | 185.00 | 185.00 | -0.02% | 600 |
| Mar 4, 2025 | 190.00 | 190.00 | 177.47 | 185.04 | 185.04 | -1.57% | 6,606 |
| Mar 3, 2025 | 194.92 | 194.92 | 187.01 | 188.00 | 188.00 | -0.96% | 10,600 |