Lassonde Industries Inc. (TSX:LAS.A)
Canada · Delayed Price · Currency is CAD 228.26
-2.91 (-1.26%)
Nov 13, 2026, 4:00 PM EST
Lassonde Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 230.00 | 230.00 | 228.26 | 228.26 | 228.26 | -1.26% | 3,085 |
| Nov 12, 2026 | 224.01 | 232.13 | 224.01 | 231.17 | 231.17 | 2.31% | 3,026 |
| Nov 11, 2026 | 230.00 | 230.00 | 220.51 | 225.94 | 225.94 | -1.34% | 4,685 |
| Nov 10, 2026 | 230.10 | 234.32 | 229.00 | 229.00 | 229.00 | -3.58% | 2,940 |
| Nov 9, 2026 | 235.01 | 237.50 | 233.88 | 237.50 | 237.50 | 1.73% | 1,962 |
| Nov 6, 2026 | 225.11 | 240.10 | 225.11 | 233.46 | 233.46 | -8.09% | 3,468 |
| Nov 5, 2026 | 257.19 | 257.19 | 254.00 | 254.00 | 254.00 | -0.85% | 947 |
| Nov 4, 2026 | 256.50 | 256.50 | 256.01 | 256.19 | 256.19 | -0.80% | 413 |
| Nov 3, 2026 | 272.98 | 272.98 | 258.25 | 258.25 | 258.25 | -0.67% | 793 |
| Nov 2, 2026 | 252.15 | 260.00 | 252.15 | 260.00 | 260.00 | 3.11% | 3,867 |
| Oct 30, 2026 | 247.30 | 252.15 | 247.00 | 252.15 | 252.15 | -0.40% | 920 |
| Oct 29, 2026 | 251.48 | 253.17 | 248.30 | 253.17 | 253.17 | 0.47% | 1,972 |
| Oct 28, 2026 | 248.01 | 251.99 | 248.00 | 251.99 | 251.99 | 1.61% | 2,877 |
| Oct 27, 2026 | 242.51 | 248.64 | 242.51 | 248.00 | 248.00 | 1.01% | 1,663 |
| Oct 26, 2026 | 248.97 | 249.00 | 245.51 | 245.51 | 245.51 | -0.37% | 3,558 |
| Oct 23, 2026 | 240.44 | 248.99 | 240.44 | 246.41 | 246.41 | 0.91% | 2,429 |
| Oct 22, 2026 | 245.00 | 248.75 | 244.19 | 244.19 | 244.19 | -0.32% | 2,280 |
| Oct 21, 2026 | 244.95 | 244.97 | 244.95 | 244.97 | 244.97 | 0.01% | 231 |
| Oct 20, 2026 | 244.94 | 244.94 | 244.94 | 244.94 | 244.94 | 1.30% | 174 |
| Oct 19, 2026 | 243.00 | 244.98 | 241.80 | 241.80 | 241.80 | -0.90% | 550 |
| Oct 16, 2026 | 243.75 | 245.00 | 242.50 | 243.99 | 243.99 | 1.66% | 2,368 |
| Oct 15, 2026 | 244.88 | 244.88 | 238.99 | 240.00 | 240.00 | 0.28% | 2,884 |
| Oct 14, 2026 | 233.00 | 240.00 | 233.00 | 239.34 | 239.34 | 2.39% | 2,354 |
| Oct 13, 2026 | 225.00 | 233.75 | 225.00 | 233.75 | 233.75 | 0.96% | 2,823 |
| Oct 9, 2026 | 232.70 | 232.83 | 231.54 | 231.54 | 231.54 | -0.86% | 501 |
| Oct 8, 2026 | 237.99 | 240.00 | 233.55 | 233.55 | 233.55 | 1.13% | 3,531 |
| Oct 7, 2026 | 231.00 | 231.50 | 229.50 | 230.95 | 230.95 | -0.67% | 3,046 |
| Oct 6, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | -0.21% | 216 |
| Oct 5, 2026 | 225.01 | 232.99 | 225.01 | 232.99 | 232.99 | 3.32% | 535 |
| Oct 2, 2026 | 232.11 | 232.25 | 225.50 | 225.50 | 225.50 | -2.08% | 3,343 |
| Oct 1, 2026 | 232.51 | 232.51 | 230.30 | 230.30 | 230.30 | -2.00% | 305 |
| Sep 30, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -0.11% | 161 |
| Sep 29, 2026 | 231.02 | 240.00 | 231.02 | 235.25 | 235.25 | 1.61% | 1,333 |
| Sep 28, 2026 | 237.08 | 237.37 | 231.53 | 231.53 | 231.53 | -2.72% | 538 |
| Sep 25, 2026 | 240.10 | 240.10 | 238.00 | 238.00 | 238.00 | -3.25% | 776 |
| Sep 23, 2026 | 243.96 | 245.99 | 239.97 | 245.99 | 245.99 | 2.94% | 1,207 |
| Sep 22, 2026 | 240.23 | 241.01 | 238.97 | 238.97 | 238.97 | -2.86% | 1,395 |
| Sep 21, 2026 | 241.80 | 246.00 | 241.10 | 246.00 | 246.00 | 3.90% | 1,168 |
| Sep 18, 2026 | 241.31 | 241.31 | 236.76 | 236.76 | 236.76 | -1.79% | 2,273 |
| Sep 17, 2026 | 242.33 | 246.00 | 241.08 | 241.08 | 241.08 | 0.55% | 2,225 |
| Sep 16, 2026 | 241.80 | 244.22 | 239.75 | 239.75 | 239.75 | 0.31% | 2,097 |
| Sep 15, 2026 | 236.10 | 240.97 | 236.00 | 239.00 | 239.00 | 1.49% | 1,345 |
| Sep 14, 2026 | 238.18 | 238.18 | 235.50 | 235.50 | 235.50 | -0.74% | 501 |
| 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 |