Lassonde Industries Inc. (TSX:LAS.A)
217.97
+2.96 (1.38%)
Jun 13, 2025, 3:59 PM EDT
Lassonde Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 13, 2025 | 216.50 | 217.97 | 212.90 | 217.97 | 217.97 | 1.38% | 3,786 |
Jun 12, 2025 | 215.01 | 216.69 | 214.09 | 215.01 | 215.01 | - | 3,600 |
Jun 11, 2025 | 217.99 | 217.99 | 213.31 | 215.00 | 215.00 | -1.76% | 2,226 |
Jun 10, 2025 | 218.85 | 218.85 | 218.85 | 218.85 | 218.85 | 1.29% | 141 |
Jun 9, 2025 | 214.99 | 216.06 | 212.55 | 216.06 | 216.06 | 2.37% | 2,100 |
Jun 6, 2025 | 210.35 | 213.00 | 210.25 | 211.05 | 211.05 | -0.91% | 1,103 |
Jun 5, 2025 | 215.58 | 215.58 | 212.99 | 212.99 | 212.99 | -1.03% | 500 |
Jun 4, 2025 | 214.99 | 220.00 | 209.00 | 215.21 | 215.21 | -0.86% | 2,600 |
Jun 3, 2025 | 213.86 | 217.37 | 211.47 | 217.07 | 217.07 | 1.16% | 1,828 |
Jun 2, 2025 | 216.67 | 216.67 | 214.58 | 214.58 | 214.58 | -2.63% | 700 |
May 30, 2025 | 232.91 | 232.91 | 219.25 | 220.38 | 220.38 | -2.05% | 3,100 |
May 29, 2025 | 224.99 | 225.00 | 219.50 | 225.00 | 225.00 | 1.58% | 531 |
May 28, 2025 | 220.14 | 221.51 | 218.02 | 221.51 | 221.51 | 1.81% | 1,400 |
May 27, 2025 | 220.00 | 220.00 | 217.57 | 217.57 | 217.57 | -0.01% | 400 |
May 26, 2025 | 222.00 | 222.00 | 217.60 | 217.60 | 217.60 | -1.64% | 400 |
May 23, 2025 | 229.20 | 230.00 | 221.22 | 221.22 | 221.22 | -5.05% | 4,400 |
May 22, 2025 | 230.01 | 232.98 | 228.22 | 232.98 | 232.98 | 1.30% | 3,300 |
May 21, 2025 | 223.10 | 229.99 | 223.10 | 229.99 | 229.99 | 3.12% | 2,300 |
May 20, 2025 | 221.00 | 228.50 | 221.00 | 223.03 | 221.93 | -2.02% | 2,729 |
May 16, 2025 | 228.19 | 234.00 | 227.62 | 227.62 | 226.50 | 2.74% | 1,500 |
May 15, 2025 | 221.00 | 224.00 | 221.00 | 221.54 | 220.45 | 1.06% | 1,307 |
May 14, 2025 | 218.00 | 221.00 | 218.00 | 219.21 | 218.13 | 1.96% | 3,600 |
May 13, 2025 | 213.30 | 217.15 | 213.26 | 215.00 | 213.94 | - | 2,600 |
May 12, 2025 | 210.80 | 215.00 | 210.80 | 215.00 | 213.94 | 1.90% | 1,301 |
May 9, 2025 | 214.91 | 214.91 | 211.00 | 211.00 | 209.96 | 1.48% | 2,600 |
May 8, 2025 | 209.99 | 213.89 | 207.92 | 207.92 | 206.89 | -0.99% | 2,642 |
May 7, 2025 | 209.99 | 211.64 | 209.99 | 210.00 | 208.96 | 0.59% | 1,900 |
May 6, 2025 | 204.75 | 208.77 | 202.12 | 208.77 | 207.74 | 3.34% | 7,032 |
May 5, 2025 | 198.35 | 202.02 | 198.28 | 202.02 | 201.02 | 0.01% | 500 |
May 2, 2025 | 201.65 | 202.00 | 201.65 | 202.00 | 201.00 | -1.32% | 300 |
May 1, 2025 | 207.20 | 207.26 | 204.71 | 204.71 | 203.70 | -1.23% | 1,100 |
Apr 30, 2025 | 200.00 | 207.26 | 200.00 | 207.26 | 206.24 | 3.30% | 1,500 |
Apr 29, 2025 | 206.11 | 206.11 | 200.63 | 200.63 | 199.64 | -2.63% | 937 |
Apr 28, 2025 | 205.10 | 206.05 | 198.95 | 206.05 | 205.03 | 0.49% | 14,800 |
Apr 25, 2025 | 205.10 | 205.10 | 205.05 | 205.05 | 204.04 | -1.35% | 500 |
Apr 24, 2025 | 207.00 | 207.85 | 205.03 | 207.85 | 206.82 | 1.37% | 1,100 |
Apr 23, 2025 | 211.99 | 211.99 | 205.05 | 205.05 | 204.04 | -3.28% | 1,004 |
Apr 22, 2025 | 208.04 | 212.00 | 208.04 | 212.00 | 210.95 | 0.66% | 900 |
Apr 21, 2025 | 207.00 | 213.60 | 207.00 | 210.60 | 209.56 | -2.41% | 1,300 |
Apr 17, 2025 | 212.90 | 215.79 | 209.00 | 215.79 | 214.73 | 4.25% | 10,400 |
Apr 16, 2025 | 209.90 | 210.00 | 205.70 | 207.00 | 205.98 | -1.09% | 6,105 |
Apr 15, 2025 | 205.00 | 209.28 | 205.00 | 209.28 | 208.25 | 0.55% | 1,230 |
Apr 14, 2025 | 199.99 | 208.14 | 199.99 | 208.13 | 207.10 | 4.39% | 4,000 |
Apr 11, 2025 | 202.00 | 202.00 | 194.63 | 199.37 | 198.39 | -0.56% | 9,800 |
Apr 10, 2025 | 199.75 | 201.87 | 199.75 | 200.50 | 199.51 | 0.75% | 4,400 |
Apr 9, 2025 | 197.99 | 200.00 | 196.51 | 199.00 | 198.02 | 3.29% | 7,210 |
Apr 8, 2025 | 200.00 | 200.05 | 192.67 | 192.67 | 191.72 | -3.67% | 4,100 |
Apr 7, 2025 | 194.99 | 200.10 | 194.99 | 200.00 | 199.01 | 0.50% | 4,300 |
Apr 4, 2025 | 200.10 | 200.10 | 199.00 | 199.00 | 198.02 | -5.23% | 2,244 |
Apr 3, 2025 | 209.99 | 209.99 | 209.99 | 209.99 | 208.95 | - | 10,977 |