Lassonde Industries Inc. (TSX:LAS.A)
Canada · Delayed Price · Currency is CAD 223.00
-6.20 (-2.71%)
Mar 17, 2026, 3:59 PM EST
Lassonde Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 224.35 | 224.54 | 223.00 | 223.00 | 223.00 | -2.71% | 1,312 |
| Mar 16, 2026 | 223.00 | 229.20 | 223.00 | 229.20 | 229.20 | 2.66% | 723 |
| Mar 13, 2026 | 221.97 | 224.59 | 221.50 | 223.27 | 223.27 | 0.12% | 3,029 |
| Mar 12, 2026 | 225.50 | 225.50 | 222.50 | 223.00 | 223.00 | - | 1,223 |
| Mar 11, 2026 | 225.00 | 228.44 | 223.00 | 223.00 | 223.00 | -0.89% | 1,585 |
| Mar 10, 2026 | 225.01 | 229.90 | 225.00 | 225.00 | 225.00 | -1.32% | 1,162 |
| Mar 9, 2026 | 231.00 | 231.00 | 225.01 | 228.00 | 228.00 | -1.30% | 1,249 |
| Mar 6, 2026 | 239.57 | 239.57 | 231.00 | 231.00 | 231.00 | -3.74% | 2,490 |
| Mar 5, 2026 | 240.49 | 240.49 | 235.50 | 239.98 | 239.98 | -0.22% | 2,004 |
| Mar 4, 2026 | 247.07 | 247.07 | 240.50 | 240.50 | 240.50 | -2.82% | 2,629 |
| Mar 3, 2026 | 247.69 | 247.69 | 242.01 | 247.49 | 247.49 | -1.39% | 763 |
| Mar 2, 2026 | 253.85 | 253.85 | 245.00 | 250.98 | 250.98 | 3.71% | 3,872 |
| Feb 27, 2026 | 251.87 | 251.87 | 240.10 | 242.00 | 242.00 | 0.11% | 1,821 |
| Feb 26, 2026 | 241.35 | 246.00 | 241.35 | 241.74 | 241.74 | 0.10% | 1,447 |
| Feb 25, 2026 | 238.00 | 241.63 | 236.07 | 241.50 | 241.50 | 1.90% | 919 |
| Feb 24, 2026 | 234.88 | 236.99 | 233.76 | 236.99 | 236.99 | 2.12% | 1,253 |
| Feb 23, 2026 | 233.64 | 234.00 | 231.89 | 232.07 | 232.07 | 0.64% | 3,723 |
| Feb 20, 2026 | 232.88 | 232.88 | 230.51 | 230.59 | 230.59 | 0.91% | 704 |
| Feb 19, 2026 | 229.89 | 233.05 | 228.00 | 228.51 | 227.26 | 0.22% | 1,426 |
| Feb 18, 2026 | 233.64 | 233.64 | 228.00 | 228.00 | 226.75 | -1.68% | 1,174 |
| Feb 17, 2026 | 233.88 | 233.88 | 226.68 | 231.89 | 230.62 | 0.35% | 2,847 |
| Feb 13, 2026 | 232.60 | 232.60 | 231.09 | 231.09 | 229.83 | 0.69% | 435 |
| Feb 12, 2026 | 233.62 | 233.62 | 229.00 | 229.51 | 228.25 | 1.91% | 8,176 |
| Feb 11, 2026 | 233.61 | 233.61 | 225.20 | 225.20 | 223.97 | -4.04% | 638 |
| Feb 10, 2026 | 234.67 | 234.67 | 234.67 | 234.67 | 233.39 | 3.91% | 283 |
| Feb 9, 2026 | 233.00 | 233.00 | 225.38 | 225.85 | 224.61 | 1.35% | 1,187 |
| Feb 6, 2026 | 223.87 | 223.87 | 222.51 | 222.85 | 221.63 | 0.43% | 3,778 |
| Feb 5, 2026 | 226.42 | 226.42 | 220.00 | 221.90 | 220.69 | -0.40% | 1,415 |
| Feb 4, 2026 | 226.30 | 226.30 | 220.79 | 222.78 | 221.56 | 0.81% | 1,362 |
| Feb 3, 2026 | 226.68 | 226.68 | 220.82 | 221.00 | 219.79 | 0.22% | 3,837 |
| Feb 2, 2026 | 226.88 | 226.88 | 220.52 | 220.52 | 219.31 | -0.22% | 7,553 |
| Jan 30, 2026 | 221.84 | 221.95 | 220.19 | 221.00 | 219.79 | 0.66% | 1,918 |
| Jan 29, 2026 | 222.01 | 224.50 | 219.51 | 219.55 | 218.35 | -1.11% | 1,803 |
| Jan 28, 2026 | 224.84 | 224.84 | 219.60 | 222.01 | 220.80 | -1.28% | 1,616 |
| Jan 27, 2026 | 224.89 | 224.89 | 224.89 | 224.89 | 223.66 | 2.28% | 263 |
| Jan 26, 2026 | 222.50 | 222.50 | 219.50 | 219.88 | 218.68 | -1.18% | 667 |
| Jan 23, 2026 | 221.51 | 224.81 | 220.12 | 222.50 | 221.28 | 0.61% | 2,792 |
| Jan 22, 2026 | 224.88 | 224.88 | 221.01 | 221.16 | 219.95 | -1.23% | 1,258 |
| Jan 21, 2026 | 224.88 | 224.88 | 223.00 | 223.92 | 222.70 | 0.39% | 1,393 |
| Jan 20, 2026 | 225.00 | 225.00 | 223.05 | 223.05 | 221.83 | -0.19% | 426 |
| Jan 19, 2026 | 225.00 | 225.00 | 223.01 | 223.48 | 222.26 | -0.54% | 617 |
| Jan 16, 2026 | 224.88 | 224.88 | 223.09 | 224.70 | 223.47 | 0.09% | 649 |
| Jan 15, 2026 | 227.97 | 227.97 | 220.37 | 224.50 | 223.27 | 0.88% | 1,361 |
| Jan 14, 2026 | 223.47 | 227.90 | 220.11 | 222.54 | 221.32 | -0.51% | 6,328 |
| Jan 13, 2026 | 221.88 | 223.67 | 219.99 | 223.67 | 222.45 | 1.90% | 2,054 |
| Jan 12, 2026 | 218.88 | 220.00 | 216.75 | 219.51 | 218.31 | 1.97% | 3,673 |
| Jan 9, 2026 | 218.33 | 218.33 | 215.21 | 215.27 | 214.09 | -0.80% | 2,658 |
| Jan 8, 2026 | 220.00 | 220.00 | 215.21 | 217.00 | 215.81 | -1.32% | 3,977 |
| Jan 7, 2026 | 219.87 | 219.90 | 219.49 | 219.90 | 218.70 | 0.86% | 752 |
| Jan 6, 2026 | 222.42 | 222.42 | 218.02 | 218.02 | 216.83 | 0.03% | 1,155 |