Lassonde Industries Inc. (LAS-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 02:15PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 144.01 | 145.95 | 144.00 | 144.68 | 144.68 | 1,993 |
| Apr 23, 2024 | 144.00 | 144.24 | 144.00 | 144.00 | 144.00 | 1,100 |
| Apr 22, 2024 | 144.76 | 144.76 | 144.00 | 144.15 | 144.15 | 1,500 |
| Apr 19, 2024 | 145.01 | 145.01 | 144.10 | 144.72 | 144.72 | 2,200 |
| Apr 18, 2024 | 145.03 | 145.93 | 145.00 | 145.11 | 145.11 | 1,200 |
| Apr 17, 2024 | 145.03 | 146.40 | 145.00 | 145.64 | 145.64 | 2,000 |
| Apr 16, 2024 | 145.01 | 146.00 | 145.00 | 145.00 | 145.00 | 1,200 |
| Apr 15, 2024 | 146.03 | 146.49 | 145.91 | 145.91 | 145.91 | 1,200 |
| Apr 12, 2024 | 147.56 | 147.56 | 147.30 | 147.30 | 147.30 | 400 |
| Apr 11, 2024 | 147.30 | 148.12 | 147.30 | 147.97 | 147.97 | 2,300 |
| Apr 10, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 300 |
| Apr 09, 2024 | 148.51 | 148.51 | 147.93 | 147.94 | 147.94 | 1,200 |
| Apr 08, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Apr 05, 2024 | 148.33 | 148.77 | 148.00 | 148.00 | 148.00 | 800 |
| Apr 04, 2024 | 150.19 | 150.19 | 150.19 | 150.19 | 150.19 | 400 |
| Apr 03, 2024 | 152.49 | 152.49 | 152.49 | 152.49 | 152.49 | 200 |
| Apr 02, 2024 | 154.11 | 154.11 | 152.71 | 152.71 | 152.71 | 600 |
| Apr 01, 2024 | 157.69 | 157.69 | 151.50 | 157.50 | 157.50 | 3,300 |
| Mar 28, 2024 | 152.35 | 153.04 | 148.76 | 148.76 | 148.76 | 2,200 |
| Mar 27, 2024 | 147.68 | 152.00 | 147.68 | 152.00 | 152.00 | 2,500 |
| Mar 26, 2024 | 151.89 | 151.89 | 149.00 | 149.00 | 149.00 | 1,800 |
| Mar 25, 2024 | 155.00 | 155.00 | 151.00 | 151.00 | 151.00 | 8,400 |
| Mar 22, 2024 | 154.04 | 155.44 | 154.04 | 154.52 | 154.52 | 1,100 |
| Mar 21, 2024 | 152.66 | 154.29 | 152.08 | 154.00 | 154.00 | 2,500 |
| Mar 20, 2024 | 151.50 | 151.95 | 151.20 | 151.25 | 151.25 | 1,100 |
| Mar 19, 2024 | 150.04 | 150.36 | 150.04 | 150.36 | 150.36 | 700 |
| Mar 18, 2024 | 149.25 | 149.30 | 149.00 | 149.30 | 149.30 | 1,000 |
| Mar 15, 2024 | 149.38 | 149.50 | 149.00 | 149.00 | 149.00 | 1,500 |
| Mar 14, 2024 | 149.10 | 149.95 | 149.00 | 149.95 | 149.95 | 1,500 |
| Mar 13, 2024 | 149.77 | 150.00 | 149.00 | 149.00 | 149.00 | 1,200 |
| Mar 12, 2024 | 149.99 | 151.00 | 149.85 | 150.41 | 150.41 | 2,000 |
| Mar 11, 2024 | 150.99 | 153.34 | 150.99 | 153.34 | 153.34 | 1,100 |
| Mar 08, 2024 | 151.00 | 151.00 | 150.46 | 151.00 | 151.00 | 2,400 |
| Mar 07, 2024 | 155.00 | 155.00 | 150.34 | 150.46 | 150.46 | 1,200 |
| Mar 06, 2024 | 155.06 | 155.06 | 149.00 | 149.00 | 149.00 | 1,800 |
| Mar 05, 2024 | 153.86 | 154.00 | 153.85 | 154.00 | 154.00 | 400 |
| Mar 04, 2024 | 156.00 | 156.00 | 153.85 | 155.28 | 155.28 | 2,100 |
| Mar 01, 2024 | 156.78 | 156.78 | 153.87 | 156.37 | 156.37 | 300 |
| Feb 29, 2024 | 154.80 | 156.81 | 154.78 | 154.78 | 154.78 | 3,100 |
| Feb 28, 2024 | 150.52 | 154.70 | 150.52 | 152.51 | 152.51 | 600 |
| Feb 27, 2024 | 150.46 | 152.30 | 150.25 | 152.30 | 152.30 | 1,000 |
| Feb 26, 2024 | 149.99 | 150.00 | 149.49 | 149.49 | 149.49 | 1,500 |
| Feb 23, 2024 | 151.15 | 151.15 | 149.01 | 150.59 | 150.59 | 2,000 |
| Feb 23, 2024 | 1 Dividend | |||||
| Feb 22, 2024 | 156.56 | 156.56 | 154.00 | 154.00 | 153.00 | 1,900 |
| Feb 21, 2024 | 156.55 | 157.30 | 156.55 | 156.57 | 155.55 | 1,100 |
| Feb 20, 2024 | 156.49 | 157.23 | 156.49 | 157.23 | 156.21 | 700 |
| Feb 16, 2024 | 156.28 | 159.30 | 155.99 | 156.00 | 154.99 | 2,600 |
| Feb 15, 2024 | 154.00 | 155.60 | 154.00 | 154.84 | 153.83 | 1,900 |
| Feb 14, 2024 | 152.00 | 153.09 | 152.00 | 153.09 | 152.10 | 1,500 |
| Feb 13, 2024 | 152.00 | 152.00 | 150.27 | 151.00 | 150.02 | 500 |
| Feb 12, 2024 | 149.94 | 152.50 | 149.94 | 152.00 | 151.01 | 2,700 |
| Feb 09, 2024 | 150.00 | 150.15 | 148.70 | 148.70 | 147.73 | 1,000 |
| Feb 08, 2024 | 150.00 | 150.40 | 149.74 | 150.40 | 149.42 | 1,700 |
| Feb 07, 2024 | 148.53 | 149.74 | 148.53 | 149.74 | 148.77 | 300 |
| Feb 06, 2024 | 151.01 | 151.01 | 147.00 | 149.11 | 148.14 | 2,700 |
| Feb 05, 2024 | 151.01 | 151.50 | 151.00 | 151.50 | 150.52 | 800 |
| Feb 02, 2024 | 151.00 | 151.99 | 151.00 | 151.51 | 150.53 | 800 |
| Feb 01, 2024 | 144.00 | 152.41 | 144.00 | 152.00 | 151.01 | 6,300 |
| Jan 31, 2024 | 143.06 | 143.49 | 143.00 | 143.49 | 142.56 | 2,000 |
| Jan 30, 2024 | 140.25 | 142.18 | 140.25 | 142.01 | 141.09 | 1,700 |
| Jan 29, 2024 | 140.04 | 140.04 | 140.00 | 140.00 | 139.09 | 400 |
| Jan 26, 2024 | 140.51 | 140.51 | 140.00 | 140.00 | 139.09 | 1,000 |
| Jan 25, 2024 | 140.36 | 140.36 | 140.36 | 140.36 | 139.45 | 200 |
| Jan 24, 2024 | 140.09 | 140.09 | 139.59 | 140.00 | 139.09 | 1,800 |
| Jan 23, 2024 | 138.81 | 140.00 | 138.81 | 138.81 | 137.91 | 1,100 |
| Jan 22, 2024 | 139.49 | 140.04 | 139.23 | 139.23 | 138.33 | 5,500 |
| Jan 19, 2024 | 139.78 | 139.78 | 139.26 | 139.26 | 138.36 | 300 |
| Jan 18, 2024 | 139.76 | 140.27 | 139.26 | 140.16 | 139.25 | 900 |
| Jan 17, 2024 | 139.75 | 140.17 | 139.53 | 140.17 | 139.26 | 1,600 |
| Jan 16, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.09 | 400 |
| Jan 15, 2024 | 138.93 | 140.00 | 138.93 | 140.00 | 139.09 | 400 |
| Jan 12, 2024 | 140.00 | 140.00 | 139.98 | 139.98 | 139.07 | 700 |
| Jan 11, 2024 | 139.72 | 139.72 | 139.72 | 139.72 | 138.81 | 100 |
| Jan 10, 2024 | 139.70 | 139.70 | 139.66 | 139.66 | 138.75 | 600 |
| Jan 09, 2024 | 140.00 | 140.00 | 139.90 | 140.00 | 139.09 | 500 |
| Jan 08, 2024 | 139.06 | 140.00 | 139.06 | 140.00 | 139.09 | 400 |
| Jan 05, 2024 | 139.99 | 140.05 | 139.99 | 140.05 | 139.14 | 400 |
| Jan 04, 2024 | 139.80 | 139.80 | 139.36 | 139.36 | 138.46 | 1,200 |
| Jan 03, 2024 | 140.11 | 140.31 | 139.34 | 140.00 | 139.09 | 1,100 |
| Jan 02, 2024 | 141.06 | 141.81 | 140.30 | 140.30 | 139.39 | 600 |
| Dec 29, 2023 | 138.31 | 140.78 | 138.31 | 140.25 | 139.34 | 1,300 |
| Dec 28, 2023 | 138.00 | 138.08 | 138.00 | 138.08 | 137.18 | 500 |
| Dec 27, 2023 | 138.00 | 141.00 | 138.00 | 138.45 | 137.55 | 1,200 |
| Dec 22, 2023 | 136.99 | 138.60 | 136.01 | 138.03 | 137.13 | 1,200 |
| Dec 21, 2023 | 134.50 | 137.11 | 134.50 | 137.00 | 136.11 | 2,200 |
| Dec 20, 2023 | 136.01 | 136.01 | 134.19 | 134.19 | 133.32 | 1,000 |
| Dec 19, 2023 | 137.10 | 137.10 | 134.30 | 136.50 | 135.61 | 900 |
| Dec 18, 2023 | 134.66 | 136.94 | 134.66 | 136.94 | 136.05 | 900 |
| Dec 15, 2023 | 135.03 | 135.94 | 133.99 | 135.00 | 134.12 | 3,200 |
| Dec 14, 2023 | 132.00 | 134.25 | 132.00 | 134.25 | 133.38 | 1,600 |
| Dec 13, 2023 | 129.99 | 130.01 | 129.99 | 130.00 | 129.16 | 500 |
| Dec 12, 2023 | 130.31 | 130.31 | 130.00 | 130.00 | 129.16 | 1,100 |
| Dec 11, 2023 | 130.01 | 130.01 | 130.00 | 130.00 | 129.16 | 600 |
| Dec 08, 2023 | 131.00 | 132.10 | 131.00 | 132.10 | 131.24 | 1,200 |
| Dec 07, 2023 | 131.92 | 132.57 | 129.73 | 130.00 | 129.16 | 1,400 |
| Dec 06, 2023 | 130.06 | 130.94 | 130.01 | 130.01 | 129.17 | 500 |
| Dec 05, 2023 | 135.77 | 135.77 | 131.75 | 131.75 | 130.89 | 1,400 |
| Dec 04, 2023 | 136.17 | 136.17 | 135.47 | 135.47 | 134.59 | 900 |
| Dec 01, 2023 | 135.00 | 135.00 | 130.86 | 134.00 | 133.13 | 1,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.