Lassonde Industries Inc. (LAS-A.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 139.20 | 141.08 | 136.93 | 137.68 | 137.68 | 3,400 |
| 30 May 2024 | 139.44 | 139.50 | 139.44 | 139.50 | 139.50 | 400 |
| 29 May 2024 | 139.76 | 139.79 | 139.76 | 139.79 | 139.79 | 300 |
| 28 May 2024 | 141.24 | 142.01 | 138.66 | 138.66 | 138.66 | 1,300 |
| 27 May 2024 | 142.21 | 142.21 | 142.21 | 142.21 | 142.21 | 200 |
| 24 May 2024 | 139.52 | 145.18 | 139.51 | 145.18 | 145.18 | 700 |
| 23 May 2024 | 138.47 | 141.25 | 138.47 | 141.25 | 141.25 | 400 |
| 22 May 2024 | 146.94 | 146.94 | 135.12 | 135.12 | 135.12 | 1,700 |
| 21 May 2024 | 142.00 | 142.79 | 142.00 | 142.79 | 142.79 | 400 |
| 21 May 2024 | 1 Dividend | |||||
| 17 May 2024 | 147.93 | 147.93 | 141.11 | 142.05 | 141.05 | 1,600 |
| 16 May 2024 | 150.08 | 150.08 | 147.93 | 147.93 | 146.89 | 1,200 |
| 15 May 2024 | 153.00 | 153.71 | 150.60 | 150.60 | 149.54 | 1,400 |
| 14 May 2024 | 153.10 | 153.74 | 150.64 | 150.64 | 149.58 | 1,000 |
| 13 May 2024 | 153.99 | 153.99 | 149.35 | 149.35 | 148.30 | 400 |
| 10 May 2024 | 147.72 | 154.05 | 147.72 | 154.05 | 152.97 | 1,900 |
| 09 May 2024 | 145.11 | 145.11 | 145.11 | 145.11 | 144.09 | 100 |
| 08 May 2024 | 146.99 | 147.00 | 146.99 | 147.00 | 145.97 | 300 |
| 07 May 2024 | 141.09 | 143.26 | 141.06 | 143.06 | 142.05 | 700 |
| 06 May 2024 | 141.00 | 144.24 | 141.00 | 144.24 | 143.22 | 1,500 |
| 03 May 2024 | 142.02 | 143.06 | 141.00 | 141.82 | 140.82 | 3,900 |
| 02 May 2024 | 145.94 | 145.94 | 144.37 | 144.64 | 143.62 | 900 |
| 01 May 2024 | 143.03 | 147.58 | 142.00 | 145.82 | 144.79 | 2,800 |
| 30 Apr 2024 | 143.50 | 144.02 | 143.00 | 144.02 | 143.01 | 1,000 |
| 29 Apr 2024 | 143.05 | 143.19 | 140.87 | 143.13 | 142.12 | 3,500 |
| 26 Apr 2024 | 145.79 | 145.79 | 143.00 | 143.00 | 141.99 | 1,800 |
| 25 Apr 2024 | 143.03 | 143.82 | 143.00 | 143.82 | 142.81 | 1,300 |
| 24 Apr 2024 | 144.01 | 145.95 | 144.00 | 144.68 | 143.66 | 2,000 |
| 23 Apr 2024 | 144.00 | 144.24 | 144.00 | 144.00 | 142.99 | 1,100 |
| 22 Apr 2024 | 144.76 | 144.76 | 144.00 | 144.15 | 143.14 | 1,500 |
| 19 Apr 2024 | 145.01 | 145.01 | 144.10 | 144.72 | 143.70 | 2,200 |
| 18 Apr 2024 | 145.03 | 145.93 | 145.00 | 145.11 | 144.09 | 1,200 |
| 17 Apr 2024 | 145.03 | 146.40 | 145.00 | 145.64 | 144.61 | 2,000 |
| 16 Apr 2024 | 145.01 | 146.00 | 145.00 | 145.00 | 143.98 | 1,200 |
| 15 Apr 2024 | 146.03 | 146.49 | 145.91 | 145.91 | 144.88 | 1,200 |
| 12 Apr 2024 | 147.56 | 147.56 | 147.30 | 147.30 | 146.26 | 400 |
| 11 Apr 2024 | 147.30 | 148.12 | 147.30 | 147.97 | 146.93 | 2,300 |
| 10 Apr 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 145.47 | 300 |
| 09 Apr 2024 | 148.51 | 148.51 | 147.93 | 147.94 | 146.90 | 1,200 |
| 08 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.96 | - |
| 05 Apr 2024 | 148.33 | 148.77 | 148.00 | 148.00 | 146.96 | 800 |
| 04 Apr 2024 | 150.19 | 150.19 | 150.19 | 150.19 | 149.13 | 400 |
| 03 Apr 2024 | 152.49 | 152.49 | 152.49 | 152.49 | 151.42 | 200 |
| 02 Apr 2024 | 154.11 | 154.11 | 152.71 | 152.71 | 151.63 | 600 |
| 01 Apr 2024 | 157.69 | 157.69 | 151.50 | 157.50 | 156.39 | 3,300 |
| 28 Mar 2024 | 152.35 | 153.04 | 148.76 | 148.76 | 147.71 | 2,200 |
| 27 Mar 2024 | 147.68 | 152.00 | 147.68 | 152.00 | 150.93 | 2,500 |
| 26 Mar 2024 | 151.89 | 151.89 | 149.00 | 149.00 | 147.95 | 1,800 |
| 25 Mar 2024 | 155.00 | 155.00 | 151.00 | 151.00 | 149.94 | 8,400 |
| 22 Mar 2024 | 154.04 | 155.44 | 154.04 | 154.52 | 153.43 | 1,100 |
| 21 Mar 2024 | 152.66 | 154.29 | 152.08 | 154.00 | 152.92 | 2,500 |
| 20 Mar 2024 | 151.50 | 151.95 | 151.20 | 151.25 | 150.19 | 1,100 |
| 19 Mar 2024 | 150.04 | 150.36 | 150.04 | 150.36 | 149.30 | 700 |
| 18 Mar 2024 | 149.25 | 149.30 | 149.00 | 149.30 | 148.25 | 1,000 |
| 15 Mar 2024 | 149.38 | 149.50 | 149.00 | 149.00 | 147.95 | 1,500 |
| 14 Mar 2024 | 149.10 | 149.95 | 149.00 | 149.95 | 148.89 | 1,500 |
| 13 Mar 2024 | 149.77 | 150.00 | 149.00 | 149.00 | 147.95 | 1,200 |
| 12 Mar 2024 | 149.99 | 151.00 | 149.85 | 150.41 | 149.35 | 2,000 |
| 11 Mar 2024 | 150.99 | 153.34 | 150.99 | 153.34 | 152.26 | 1,100 |
| 08 Mar 2024 | 151.00 | 151.00 | 150.46 | 151.00 | 149.94 | 2,400 |
| 07 Mar 2024 | 155.00 | 155.00 | 150.34 | 150.46 | 149.40 | 1,200 |
| 06 Mar 2024 | 155.06 | 155.06 | 149.00 | 149.00 | 147.95 | 1,800 |
| 05 Mar 2024 | 153.86 | 154.00 | 153.85 | 154.00 | 152.92 | 400 |
| 04 Mar 2024 | 156.00 | 156.00 | 153.85 | 155.28 | 154.19 | 2,100 |
| 01 Mar 2024 | 156.78 | 156.78 | 153.87 | 156.37 | 155.27 | 300 |
| 29 Feb 2024 | 154.80 | 156.81 | 154.78 | 154.78 | 153.69 | 3,100 |
| 28 Feb 2024 | 150.52 | 154.70 | 150.52 | 152.51 | 151.44 | 600 |
| 27 Feb 2024 | 150.46 | 152.30 | 150.25 | 152.30 | 151.23 | 1,000 |
| 26 Feb 2024 | 149.99 | 150.00 | 149.49 | 149.49 | 148.44 | 1,500 |
| 23 Feb 2024 | 151.15 | 151.15 | 149.01 | 150.59 | 149.53 | 2,000 |
| 23 Feb 2024 | 1 Dividend | |||||
| 22 Feb 2024 | 156.56 | 156.56 | 154.00 | 154.00 | 151.92 | 1,900 |
| 21 Feb 2024 | 156.55 | 157.30 | 156.55 | 156.57 | 154.46 | 1,100 |
| 20 Feb 2024 | 156.49 | 157.23 | 156.49 | 157.23 | 155.11 | 700 |
| 16 Feb 2024 | 156.28 | 159.30 | 155.99 | 156.00 | 153.90 | 2,600 |
| 15 Feb 2024 | 154.00 | 155.60 | 154.00 | 154.84 | 152.75 | 1,900 |
| 14 Feb 2024 | 152.00 | 153.09 | 152.00 | 153.09 | 151.03 | 1,500 |
| 13 Feb 2024 | 152.00 | 152.00 | 150.27 | 151.00 | 148.96 | 500 |
| 12 Feb 2024 | 149.94 | 152.50 | 149.94 | 152.00 | 149.95 | 2,700 |
| 09 Feb 2024 | 150.00 | 150.15 | 148.70 | 148.70 | 146.69 | 1,000 |
| 08 Feb 2024 | 150.00 | 150.40 | 149.74 | 150.40 | 148.37 | 1,700 |
| 07 Feb 2024 | 148.53 | 149.74 | 148.53 | 149.74 | 147.72 | 300 |
| 06 Feb 2024 | 151.01 | 151.01 | 147.00 | 149.11 | 147.10 | 2,700 |
| 05 Feb 2024 | 151.01 | 151.50 | 151.00 | 151.50 | 149.46 | 800 |
| 02 Feb 2024 | 151.00 | 151.99 | 151.00 | 151.51 | 149.47 | 800 |
| 01 Feb 2024 | 144.00 | 152.41 | 144.00 | 152.00 | 149.95 | 6,300 |
| 31 Jan 2024 | 143.06 | 143.49 | 143.00 | 143.49 | 141.55 | 2,000 |
| 30 Jan 2024 | 140.25 | 142.18 | 140.25 | 142.01 | 140.09 | 1,700 |
| 29 Jan 2024 | 140.04 | 140.04 | 140.00 | 140.00 | 138.11 | 400 |
| 26 Jan 2024 | 140.51 | 140.51 | 140.00 | 140.00 | 138.11 | 1,000 |
| 25 Jan 2024 | 140.36 | 140.36 | 140.36 | 140.36 | 138.47 | 200 |
| 24 Jan 2024 | 140.09 | 140.09 | 139.59 | 140.00 | 138.11 | 1,800 |
| 23 Jan 2024 | 138.81 | 140.00 | 138.81 | 138.81 | 136.94 | 1,100 |
| 22 Jan 2024 | 139.49 | 140.04 | 139.23 | 139.23 | 137.35 | 5,500 |
| 19 Jan 2024 | 139.78 | 139.78 | 139.26 | 139.26 | 137.38 | 300 |
| 18 Jan 2024 | 139.76 | 140.27 | 139.26 | 140.16 | 138.27 | 900 |
| 17 Jan 2024 | 139.75 | 140.17 | 139.53 | 140.17 | 138.28 | 1,600 |
| 16 Jan 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.11 | 400 |
| 15 Jan 2024 | 138.93 | 140.00 | 138.93 | 140.00 | 138.11 | 400 |
| 12 Jan 2024 | 140.00 | 140.00 | 139.98 | 139.98 | 138.09 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.