Lassonde Industries Inc. (TSX:LAS.A)
Canada · Delayed Price · Currency is CAD 217.76
-1.97 (-0.90%)
At close: May 15, 2026
Lassonde Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 212.53 | 217.76 | 212.50 | 217.76 | 217.76 | -0.90% | 1,102 |
| May 14, 2026 | 205.00 | 219.73 | 205.00 | 219.73 | 219.73 | 7.19% | 2,913 |
| May 13, 2026 | 210.05 | 210.05 | 202.51 | 205.00 | 205.00 | -2.50% | 8,156 |
| May 12, 2026 | 213.00 | 216.22 | 210.25 | 210.25 | 210.25 | -0.85% | 2,715 |
| May 11, 2026 | 220.90 | 221.10 | 212.06 | 212.06 | 212.06 | -4.48% | 4,167 |
| May 8, 2026 | 220.78 | 223.37 | 220.78 | 222.01 | 222.01 | 0.91% | 960 |
| May 7, 2026 | 227.89 | 227.89 | 220.01 | 220.01 | 220.01 | -0.45% | 1,456 |
| May 6, 2026 | 223.00 | 223.00 | 220.10 | 221.00 | 221.00 | 1.73% | 511 |
| May 5, 2026 | 222.63 | 223.25 | 217.25 | 217.25 | 217.25 | -2.81% | 2,808 |
| Apr 30, 2026 | 223.80 | 225.55 | 222.33 | 223.52 | 223.52 | -0.35% | 1,516 |
| Apr 29, 2026 | 226.10 | 226.10 | 224.31 | 224.31 | 224.31 | -2.07% | 781 |
| Apr 28, 2026 | 225.88 | 229.04 | 225.40 | 229.04 | 229.04 | 3.33% | 785 |
| Apr 27, 2026 | 225.80 | 225.80 | 221.66 | 221.66 | 221.66 | -3.51% | 2,307 |
| Apr 22, 2026 | 229.98 | 231.99 | 229.72 | 229.72 | 229.72 | -0.12% | 1,782 |
| Apr 21, 2026 | 226.78 | 229.99 | 226.66 | 229.99 | 229.99 | 0.43% | 861 |
| Apr 20, 2026 | 230.00 | 230.00 | 227.77 | 229.00 | 229.00 | -0.44% | 1,272 |
| Apr 17, 2026 | 232.00 | 232.00 | 230.00 | 230.01 | 230.01 | -0.09% | 982 |
| Apr 16, 2026 | 230.22 | 232.78 | 230.00 | 230.21 | 230.21 | -0.24% | 2,846 |
| Apr 15, 2026 | 230.86 | 233.94 | 230.77 | 230.77 | 230.77 | - | 1,122 |
| Apr 14, 2026 | 232.00 | 232.00 | 230.78 | 230.78 | 230.78 | -0.32% | 273 |
| Apr 13, 2026 | 244.90 | 244.90 | 231.53 | 231.53 | 231.53 | -4.92% | 587 |
| Apr 10, 2026 | 242.00 | 243.50 | 242.00 | 243.50 | 243.50 | 0.51% | 704 |
| Apr 9, 2026 | 234.45 | 242.75 | 234.45 | 242.27 | 242.27 | 3.22% | 4,407 |
| Apr 8, 2026 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | 2.04% | 107 |
| Apr 7, 2026 | 230.10 | 230.17 | 230.00 | 230.00 | 230.00 | -0.51% | 512 |
| Apr 6, 2026 | 233.48 | 234.72 | 228.01 | 231.17 | 231.17 | -0.70% | 1,278 |
| Apr 2, 2026 | 237.13 | 237.13 | 232.79 | 232.79 | 232.79 | -1.78% | 416 |
| Apr 1, 2026 | 241.25 | 241.25 | 233.06 | 237.00 | 237.00 | 4.17% | 4,450 |
| Mar 31, 2026 | 234.99 | 234.99 | 222.97 | 227.51 | 227.51 | -3.19% | 4,087 |
| Mar 30, 2026 | 230.43 | 239.20 | 228.87 | 235.00 | 235.00 | 2.62% | 4,488 |
| Mar 27, 2026 | 212.97 | 230.07 | 212.97 | 229.00 | 229.00 | 12.81% | 6,226 |
| Mar 26, 2026 | 222.10 | 222.10 | 203.00 | 203.00 | 203.00 | -8.70% | 13,318 |
| Mar 25, 2026 | 220.10 | 222.50 | 220.00 | 222.35 | 222.35 | 0.84% | 6,251 |
| Mar 24, 2026 | 222.29 | 223.61 | 220.50 | 220.50 | 220.50 | -0.72% | 2,699 |
| Mar 23, 2026 | 218.52 | 226.26 | 218.30 | 222.10 | 222.10 | 0.05% | 2,160 |
| Mar 20, 2026 | 223.05 | 227.25 | 220.00 | 222.00 | 222.00 | -0.55% | 6,115 |
| Mar 19, 2026 | 223.05 | 226.70 | 223.05 | 223.23 | 223.23 | -1.12% | 427 |
| Mar 18, 2026 | 223.10 | 225.75 | 223.01 | 225.75 | 225.75 | 1.23% | 398 |
| 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 |