Lassonde Industries Inc. (TSX:LAS.A)
Canada · Delayed Price · Currency is CAD 230.22
+8.66 (3.91%)
Sep 24, 2025, 4:00 PM EDT
Lassonde Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 217.00 | 217.00 | 212.00 | 212.00 | 212.00 | -2.20% | 631 |
| Aug 26, 2025 | 214.99 | 217.69 | 214.27 | 216.77 | 216.77 | 1.28% | 900 |
| Aug 25, 2025 | 215.00 | 215.00 | 214.02 | 214.02 | 214.02 | -2.05% | 500 |
| Aug 22, 2025 | 217.26 | 218.99 | 217.26 | 218.50 | 218.50 | 1.39% | 508 |
| Aug 21, 2025 | 213.21 | 215.90 | 213.21 | 215.51 | 215.51 | 1.08% | 6,900 |
| Aug 20, 2025 | 215.50 | 215.50 | 213.21 | 213.21 | 213.21 | -1.19% | 600 |
| Aug 19, 2025 | 215.33 | 215.77 | 215.33 | 215.77 | 215.77 | 1.77% | 732 |
| Aug 18, 2025 | 211.99 | 214.30 | 211.99 | 212.02 | 210.92 | 0.01% | 900 |
| Aug 15, 2025 | 213.75 | 213.75 | 212.00 | 212.00 | 210.90 | -0.82% | 600 |
| Aug 14, 2025 | 215.99 | 215.99 | 213.50 | 213.75 | 212.64 | -0.12% | 2,127 |
| Aug 13, 2025 | 215.02 | 215.02 | 214.00 | 214.00 | 212.89 | -0.47% | 1,600 |
| Aug 12, 2025 | 218.88 | 218.88 | 215.00 | 215.00 | 213.88 | -0.88% | 1,414 |
| Aug 11, 2025 | 214.00 | 216.90 | 213.55 | 216.90 | 215.77 | 1.82% | 2,300 |
| Aug 8, 2025 | 220.00 | 220.00 | 210.30 | 213.02 | 211.91 | -3.94% | 4,620 |
| Aug 7, 2025 | 219.99 | 222.97 | 218.04 | 221.76 | 220.61 | 0.89% | 3,137 |
| Aug 6, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 218.66 | 1.58% | 347 |
| Aug 5, 2025 | 219.00 | 219.00 | 216.38 | 216.38 | 215.26 | -0.74% | 300 |
| Aug 1, 2025 | 214.79 | 218.00 | 213.01 | 218.00 | 216.87 | 1.51% | 2,327 |
| Jul 31, 2025 | 214.75 | 214.75 | 214.75 | 214.75 | 213.64 | 0.12% | 192 |
| Jul 30, 2025 | 216.00 | 216.00 | 214.50 | 214.50 | 213.39 | -0.69% | 625 |
| Jul 29, 2025 | 214.18 | 216.00 | 213.05 | 216.00 | 214.88 | - | 12,029 |
| Jul 28, 2025 | 213.19 | 215.99 | 213.00 | 215.99 | 214.87 | 1.40% | 1,400 |
| Jul 25, 2025 | 213.09 | 213.09 | 213.00 | 213.00 | 211.89 | - | 400 |
| Jul 24, 2025 | 215.30 | 217.47 | 212.50 | 213.00 | 211.89 | -0.88% | 1,807 |
| Jul 23, 2025 | 213.00 | 214.90 | 213.00 | 214.90 | 213.79 | -0.05% | 12,409 |
| Jul 22, 2025 | 212.24 | 215.00 | 212.24 | 215.00 | 213.88 | - | 3,020 |
| Jul 21, 2025 | 215.01 | 216.18 | 215.00 | 215.00 | 213.88 | 0.46% | 2,100 |
| Jul 18, 2025 | 217.56 | 218.21 | 214.01 | 214.01 | 212.90 | -2.49% | 7,825 |
| Jul 17, 2025 | 212.56 | 219.48 | 210.35 | 219.48 | 218.34 | 3.51% | 5,100 |
| Jul 16, 2025 | 215.10 | 215.10 | 212.03 | 212.03 | 210.93 | -1.85% | 500 |
| Jul 15, 2025 | 216.03 | 216.03 | 216.03 | 216.03 | 214.91 | -1.40% | 200 |