Lassonde Industries Inc. (TSX:LAS.A)
Canada · Delayed Price · Currency is CAD 237.26
-7.23 (-2.96%)
Sep 11, 2026, 3:54 PM EST
Lassonde Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 240.00 | 241.10 | 237.26 | 237.26 | 237.26 | -2.96% | 743 |
| Sep 10, 2026 | 247.87 | 247.87 | 241.84 | 244.49 | 244.49 | 0.61% | 1,658 |
| Sep 9, 2026 | 249.88 | 249.90 | 240.50 | 243.01 | 243.01 | 0.52% | 1,394 |
| Sep 8, 2026 | 240.00 | 242.00 | 239.99 | 241.75 | 241.75 | 2.52% | 1,300 |
| Sep 4, 2026 | 227.65 | 235.80 | 227.54 | 235.80 | 235.80 | 3.79% | 4,489 |
| Sep 3, 2026 | 232.50 | 232.50 | 227.20 | 227.20 | 227.20 | 0.04% | 372 |
| Sep 2, 2026 | 227.30 | 229.45 | 227.11 | 227.11 | 227.11 | -0.78% | 1,025 |
| Sep 1, 2026 | 234.50 | 237.30 | 228.90 | 228.90 | 228.90 | -3.11% | 3,952 |
| Aug 31, 2026 | 240.61 | 241.05 | 236.25 | 236.25 | 236.25 | -5.01% | 3,705 |
| Aug 28, 2026 | 242.49 | 249.00 | 242.49 | 248.72 | 248.72 | 3.63% | 1,688 |
| Aug 27, 2026 | 240.13 | 242.09 | 240.00 | 240.00 | 240.00 | - | 608 |
| Aug 26, 2026 | 241.08 | 241.08 | 240.01 | 240.01 | 240.01 | -0.25% | 316 |
| Aug 25, 2026 | 243.32 | 243.32 | 240.60 | 240.60 | 240.60 | -0.94% | 964 |
| Aug 24, 2026 | 245.15 | 247.50 | 242.88 | 242.88 | 242.88 | -2.06% | 3,091 |
| Aug 21, 2026 | 247.60 | 248.00 | 245.20 | 248.00 | 248.00 | 0.11% | 4,606 |
| Aug 20, 2026 | 244.36 | 247.73 | 244.00 | 247.73 | 247.73 | 3.07% | 2,856 |
| Aug 19, 2026 | 246.13 | 246.50 | 240.34 | 240.34 | 240.34 | -1.31% | 3,701 |
| Aug 18, 2026 | 244.00 | 246.99 | 242.55 | 243.52 | 243.52 | -0.50% | 4,110 |
| Aug 17, 2026 | 234.50 | 246.00 | 234.26 | 246.00 | 244.75 | 3.91% | 2,402 |
| Aug 14, 2026 | 233.00 | 237.00 | 233.00 | 236.74 | 235.54 | 0.31% | 1,031 |
| Aug 13, 2026 | 236.00 | 236.00 | 234.16 | 236.00 | 234.80 | -0.42% | 693 |
| Aug 12, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 235.80 | 0.48% | 246 |
| Aug 11, 2026 | 227.53 | 246.04 | 227.53 | 235.86 | 234.66 | 5.07% | 5,502 |
| Aug 10, 2026 | 228.09 | 229.80 | 224.48 | 224.48 | 223.34 | -2.40% | 3,507 |
| Aug 7, 2026 | 228.00 | 233.00 | 227.49 | 230.00 | 228.83 | 1.33% | 2,519 |
| Aug 6, 2026 | 225.00 | 226.99 | 225.00 | 226.99 | 225.84 | 0.97% | 2,775 |
| Aug 5, 2026 | 222.67 | 225.00 | 222.67 | 224.81 | 223.67 | 3.71% | 1,372 |
| Aug 4, 2026 | 220.00 | 222.50 | 216.77 | 216.77 | 215.67 | -0.19% | 1,220 |
| Jul 31, 2026 | 220.00 | 220.01 | 217.18 | 217.18 | 216.08 | -1.28% | 770 |
| Jul 30, 2026 | 224.88 | 224.88 | 220.00 | 220.00 | 218.88 | - | 747 |
| Jul 29, 2026 | 212.43 | 220.00 | 211.00 | 220.00 | 218.88 | 5.14% | 5,631 |
| Jul 28, 2026 | 212.02 | 217.00 | 209.25 | 209.25 | 208.19 | -1.30% | 1,904 |
| Jul 27, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 210.92 | -0.84% | 154 |
| Jul 24, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 212.71 | 1.33% | 253 |
| Jul 23, 2026 | 214.01 | 214.01 | 207.83 | 211.00 | 209.93 | -1.71% | 2,476 |
| Jul 22, 2026 | 214.72 | 214.72 | 214.68 | 214.68 | 213.59 | -0.61% | 527 |
| Jul 21, 2026 | 218.78 | 218.78 | 216.00 | 216.00 | 214.90 | -1.81% | 1,256 |
| Jul 20, 2026 | 219.99 | 219.99 | 219.99 | 219.99 | 218.87 | 0.66% | 114 |
| Jul 17, 2026 | 219.00 | 219.00 | 218.55 | 218.55 | 217.44 | -0.56% | 251 |
| Jul 16, 2026 | 219.79 | 219.79 | 219.79 | 219.79 | 218.67 | 2.47% | 216 |
| Jul 14, 2026 | 218.10 | 218.50 | 214.49 | 214.49 | 213.40 | -2.06% | 1,413 |
| Jul 13, 2026 | 217.75 | 219.00 | 217.75 | 219.00 | 217.89 | 1.94% | 670 |
| Jul 10, 2026 | 214.84 | 214.84 | 214.84 | 214.84 | 213.75 | 0.39% | 171 |
| Jul 9, 2026 | 214.00 | 215.24 | 214.00 | 214.00 | 212.91 | -0.30% | 398 |
| Jul 8, 2026 | 218.25 | 218.25 | 214.64 | 214.64 | 213.55 | -1.15% | 521 |
| Jul 7, 2026 | 214.99 | 217.14 | 214.90 | 217.14 | 216.04 | 1.00% | 1,324 |
| Jul 6, 2026 | 214.00 | 214.99 | 214.00 | 214.99 | 213.90 | 0.70% | 972 |
| Jul 2, 2026 | 213.50 | 214.00 | 213.50 | 213.50 | 212.42 | -0.69% | 980 |
| Jun 30, 2026 | 210.23 | 214.99 | 210.23 | 214.99 | 213.90 | 0.61% | 1,227 |
| Jun 29, 2026 | 213.40 | 215.00 | 212.15 | 213.69 | 212.60 | 1.71% | 1,596 |