Lassonde Industries Inc. (TSX:LAS.A)
Canada · Delayed Price · Currency is CAD 217.18
-2.82 (-1.28%)
Jul 31, 2026, 4:00 PM EST
Lassonde Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 220.00 | 220.01 | 217.18 | 217.18 | 217.18 | -1.28% | 770 |
| Jul 30, 2026 | 224.88 | 224.88 | 220.00 | 220.00 | 220.00 | - | 747 |
| Jul 29, 2026 | 212.43 | 220.00 | 211.00 | 220.00 | 220.00 | 5.14% | 5,631 |
| Jul 28, 2026 | 212.02 | 217.00 | 209.25 | 209.25 | 209.25 | -1.30% | 1,904 |
| Jul 27, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.84% | 154 |
| Jul 24, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | 1.33% | 253 |
| Jul 23, 2026 | 214.01 | 214.01 | 207.83 | 211.00 | 211.00 | -1.71% | 2,476 |
| Jul 22, 2026 | 214.72 | 214.72 | 214.68 | 214.68 | 214.68 | -0.61% | 527 |
| Jul 21, 2026 | 218.78 | 218.78 | 216.00 | 216.00 | 216.00 | -1.81% | 1,256 |
| Jul 20, 2026 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | 0.66% | 114 |
| Jul 17, 2026 | 219.00 | 219.00 | 218.55 | 218.55 | 218.55 | -0.56% | 251 |
| Jul 16, 2026 | 219.79 | 219.79 | 219.79 | 219.79 | 219.79 | 2.47% | 216 |
| Jul 14, 2026 | 218.10 | 218.50 | 214.49 | 214.49 | 214.49 | -2.06% | 1,413 |
| Jul 13, 2026 | 217.75 | 219.00 | 217.75 | 219.00 | 219.00 | 1.94% | 670 |
| Jul 10, 2026 | 214.84 | 214.84 | 214.84 | 214.84 | 214.84 | 0.39% | 171 |
| Jul 9, 2026 | 214.00 | 215.24 | 214.00 | 214.00 | 214.00 | -0.30% | 398 |
| Jul 8, 2026 | 218.25 | 218.25 | 214.64 | 214.64 | 214.64 | -1.15% | 521 |
| Jul 7, 2026 | 214.99 | 217.14 | 214.90 | 217.14 | 217.14 | 1.00% | 1,324 |
| Jul 6, 2026 | 214.00 | 214.99 | 214.00 | 214.99 | 214.99 | 0.70% | 972 |
| Jul 2, 2026 | 213.50 | 214.00 | 213.50 | 213.50 | 213.50 | -0.69% | 980 |
| Jun 30, 2026 | 210.23 | 214.99 | 210.23 | 214.99 | 214.99 | 0.61% | 1,227 |
| Jun 29, 2026 | 213.40 | 215.00 | 212.15 | 213.69 | 213.69 | 1.71% | 1,596 |
| Jun 26, 2026 | 210.09 | 210.09 | 210.09 | 210.09 | 210.09 | -1.85% | 223 |
| Jun 25, 2026 | 209.80 | 214.05 | 209.65 | 214.05 | 214.05 | 5.03% | 1,181 |
| Jun 24, 2026 | 213.17 | 213.17 | 203.80 | 203.80 | 203.80 | -3.87% | 1,856 |
| Jun 23, 2026 | 212.00 | 213.49 | 212.00 | 212.01 | 212.01 | -0.03% | 432 |
| Jun 22, 2026 | 213.00 | 213.50 | 212.00 | 212.07 | 212.07 | -1.25% | 953 |
| Jun 19, 2026 | 220.01 | 220.01 | 214.76 | 214.76 | 214.76 | -0.16% | 1,860 |
| Jun 18, 2026 | 221.01 | 221.50 | 215.11 | 215.11 | 215.11 | -2.27% | 3,620 |
| Jun 17, 2026 | 224.80 | 224.80 | 220.10 | 220.10 | 220.10 | -1.56% | 475 |
| Jun 16, 2026 | 220.98 | 223.58 | 220.88 | 223.58 | 223.58 | 1.18% | 1,057 |
| Jun 15, 2026 | 220.97 | 220.97 | 220.97 | 220.97 | 220.97 | 0.89% | 300 |
| Jun 11, 2026 | 217.11 | 220.99 | 217.11 | 219.01 | 219.01 | -0.90% | 1,024 |
| Jun 10, 2026 | 222.00 | 222.00 | 218.01 | 220.99 | 220.99 | 0.45% | 2,234 |
| Jun 9, 2026 | 220.15 | 220.15 | 220.01 | 220.01 | 220.01 | - | 220 |
| Jun 8, 2026 | 220.18 | 220.18 | 220.01 | 220.01 | 220.01 | -0.13% | 306 |
| Jun 5, 2026 | 222.50 | 222.50 | 220.29 | 220.29 | 220.29 | -1.02% | 226 |
| Jun 4, 2026 | 221.41 | 222.55 | 221.41 | 222.55 | 222.55 | 0.65% | 1,146 |
| Jun 3, 2026 | 218.90 | 221.11 | 218.90 | 221.11 | 221.11 | 0.05% | 331 |
| Jun 2, 2026 | 220.90 | 221.00 | 218.40 | 221.00 | 221.00 | 1.37% | 1,048 |
| Jun 1, 2026 | 220.82 | 221.50 | 218.01 | 218.01 | 218.01 | -1.42% | 1,168 |
| May 29, 2026 | 218.15 | 221.15 | 218.15 | 221.15 | 221.15 | 0.52% | 2,291 |
| May 28, 2026 | 220.00 | 220.88 | 220.00 | 220.00 | 220.00 | 0.89% | 533 |
| May 27, 2026 | 218.00 | 220.89 | 218.00 | 218.07 | 218.07 | 0.48% | 738 |
| May 26, 2026 | 217.03 | 217.03 | 217.03 | 217.03 | 217.03 | -1.79% | 334 |
| May 22, 2026 | 218.92 | 220.98 | 218.92 | 220.98 | 220.98 | 1.95% | 769 |
| May 21, 2026 | 216.76 | 216.76 | 216.75 | 216.75 | 216.75 | -2.26% | 225 |
| May 20, 2026 | 220.52 | 221.77 | 218.77 | 221.77 | 221.77 | 2.55% | 1,940 |
| May 19, 2026 | 216.57 | 218.50 | 216.00 | 217.51 | 216.26 | -0.11% | 4,085 |
| May 15, 2026 | 212.53 | 217.76 | 212.50 | 217.76 | 216.51 | -0.90% | 1,102 |