Lassonde Industries Inc. (TSX:LAS.A)
Canada · Delayed Price · Currency is CAD 221.00
+0.48 (0.22%)
Feb 3, 2026, 12:42 PM EST
Lassonde Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 226.68 | 226.68 | 220.82 | 221.25 | - | 0.33% | 624 |
| Feb 2, 2026 | 226.88 | 226.88 | 220.52 | 220.52 | 220.52 | -0.22% | 7,553 |
| Jan 30, 2026 | 221.84 | 221.95 | 220.19 | 221.00 | 221.00 | 0.66% | 1,918 |
| Jan 29, 2026 | 222.01 | 224.50 | 219.51 | 219.55 | 219.55 | -1.11% | 1,803 |
| Jan 28, 2026 | 224.84 | 224.84 | 219.60 | 222.01 | 222.01 | -1.28% | 1,616 |
| Jan 27, 2026 | 224.89 | 224.89 | 224.89 | 224.89 | 224.89 | 2.28% | 263 |
| Jan 26, 2026 | 222.50 | 222.50 | 219.50 | 219.88 | 219.88 | -1.18% | 667 |
| Jan 23, 2026 | 221.51 | 224.81 | 220.12 | 222.50 | 222.50 | 0.61% | 2,792 |
| Jan 22, 2026 | 224.88 | 224.88 | 221.01 | 221.16 | 221.16 | -1.23% | 1,258 |
| Jan 21, 2026 | 224.88 | 224.88 | 223.00 | 223.92 | 223.92 | 0.39% | 1,393 |
| Jan 20, 2026 | 225.00 | 225.00 | 223.05 | 223.05 | 223.05 | -0.19% | 426 |
| Jan 19, 2026 | 225.00 | 225.00 | 223.01 | 223.48 | 223.48 | -0.54% | 617 |
| Jan 16, 2026 | 224.88 | 224.88 | 223.09 | 224.70 | 224.70 | 0.09% | 649 |
| Jan 15, 2026 | 227.97 | 227.97 | 220.37 | 224.50 | 224.50 | 0.88% | 1,361 |
| Jan 14, 2026 | 223.47 | 227.90 | 220.11 | 222.54 | 222.54 | -0.51% | 6,328 |
| Jan 13, 2026 | 221.88 | 223.67 | 219.99 | 223.67 | 223.67 | 1.90% | 2,054 |
| Jan 12, 2026 | 218.88 | 220.00 | 216.75 | 219.51 | 219.51 | 1.97% | 3,673 |
| Jan 9, 2026 | 218.33 | 218.33 | 215.21 | 215.27 | 215.27 | -0.80% | 2,658 |
| Jan 8, 2026 | 220.00 | 220.00 | 215.21 | 217.00 | 217.00 | -1.32% | 3,977 |
| Jan 7, 2026 | 219.87 | 219.90 | 219.49 | 219.90 | 219.90 | 0.86% | 752 |
| Jan 6, 2026 | 222.42 | 222.42 | 218.02 | 218.02 | 218.02 | 0.03% | 1,155 |
| Jan 5, 2026 | 224.88 | 224.88 | 217.96 | 217.96 | 217.96 | 0.29% | 584 |
| Jan 2, 2026 | 223.33 | 223.33 | 217.34 | 217.34 | 217.34 | -0.99% | 888 |
| Dec 31, 2025 | 224.69 | 224.69 | 217.25 | 219.51 | 219.51 | 0.51% | 1,028 |
| Dec 30, 2025 | 227.89 | 227.89 | 218.40 | 218.40 | 218.40 | -0.64% | 569 |
| Dec 29, 2025 | 221.88 | 221.88 | 218.50 | 219.80 | 219.80 | 1.20% | 2,806 |
| Dec 24, 2025 | 219.97 | 219.97 | 217.20 | 217.20 | 217.20 | -1.27% | 391 |
| Dec 23, 2025 | 216.38 | 219.99 | 216.38 | 219.99 | 219.99 | 1.33% | 959 |
| Dec 22, 2025 | 217.61 | 220.00 | 217.10 | 217.11 | 217.11 | -0.50% | 1,194 |
| Dec 19, 2025 | 224.78 | 224.78 | 218.20 | 218.20 | 218.20 | 0.06% | 3,100 |
| Dec 18, 2025 | 217.52 | 220.15 | 217.52 | 218.08 | 218.08 | 0.26% | 1,222 |
| Dec 17, 2025 | 229.65 | 229.65 | 217.52 | 217.52 | 217.52 | 0.30% | 2,092 |
| Dec 16, 2025 | 221.61 | 221.61 | 216.38 | 216.87 | 216.87 | -0.98% | 1,028 |
| Dec 15, 2025 | 222.00 | 222.00 | 219.01 | 219.01 | 219.01 | -1.10% | 1,053 |
| Dec 12, 2025 | 221.89 | 221.89 | 220.01 | 221.44 | 221.44 | 1.06% | 1,238 |
| Dec 11, 2025 | 221.89 | 221.89 | 218.17 | 219.12 | 219.12 | -1.07% | 4,271 |
| Dec 10, 2025 | 219.87 | 221.50 | 218.53 | 221.50 | 221.50 | 1.84% | 1,959 |
| Dec 9, 2025 | 221.68 | 221.68 | 217.50 | 217.50 | 217.50 | -0.41% | 1,146 |
| Dec 8, 2025 | 221.89 | 221.99 | 217.60 | 218.40 | 218.40 | -0.74% | 1,424 |
| Dec 5, 2025 | 221.88 | 222.00 | 219.00 | 220.02 | 220.02 | -0.44% | 1,222 |
| Dec 4, 2025 | 218.60 | 224.60 | 217.10 | 221.00 | 221.00 | 2.18% | 1,633 |
| Dec 3, 2025 | 217.39 | 219.38 | 216.28 | 216.28 | 216.28 | 0.13% | 2,049 |
| Dec 2, 2025 | 221.00 | 221.99 | 215.01 | 216.00 | 216.00 | 0.47% | 19,231 |
| Dec 1, 2025 | 225.00 | 225.00 | 215.00 | 215.00 | 215.00 | -0.47% | 7,369 |
| Nov 28, 2025 | 227.31 | 227.31 | 216.01 | 216.01 | 216.01 | -4.02% | 1,196 |
| Nov 27, 2025 | 230.00 | 230.00 | 223.77 | 225.06 | 225.06 | 2.30% | 2,657 |
| Nov 26, 2025 | 234.31 | 234.31 | 220.00 | 220.00 | 220.00 | -0.05% | 2,019 |
| Nov 25, 2025 | 230.71 | 230.71 | 220.12 | 220.12 | 220.12 | -2.60% | 662 |
| Nov 24, 2025 | 229.80 | 231.20 | 223.21 | 226.00 | 226.00 | -1.65% | 12,325 |
| Nov 21, 2025 | 241.47 | 241.47 | 229.77 | 229.78 | 229.78 | -0.67% | 3,403 |