Lassonde Industries Inc. (TSX:LAS.A)
Canada
· Delayed Price · Currency is CAD 220.02
-0.98 (-0.44%)
At close: Dec 5, 2025
Lassonde Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 221.88 | 222.00 | 219.00 | 220.02 | 220.02 | -0.44% | 1,222 |
| Dec 4, 2025 | 218.60 | 224.60 | 217.10 | 221.00 | 221.00 | 2.18% | 1,633 |
| Dec 3, 2025 | 217.39 | 219.38 | 216.28 | 216.28 | 216.28 | 0.13% | 2,049 |
| Dec 2, 2025 | 221.00 | 221.99 | 215.01 | 216.00 | 216.00 | 0.47% | 19,231 |
| Dec 1, 2025 | 225.00 | 225.00 | 215.00 | 215.00 | 215.00 | -0.47% | 7,369 |
| Nov 28, 2025 | 227.31 | 227.31 | 216.01 | 216.01 | 216.01 | -4.02% | 1,196 |
| Nov 27, 2025 | 230.00 | 230.00 | 223.77 | 225.06 | 225.06 | 2.30% | 2,657 |
| Nov 26, 2025 | 234.31 | 234.31 | 220.00 | 220.00 | 220.00 | -0.05% | 2,019 |
| Nov 25, 2025 | 230.71 | 230.71 | 220.12 | 220.12 | 220.12 | -2.60% | 662 |
| Nov 24, 2025 | 229.80 | 231.20 | 223.21 | 226.00 | 226.00 | -1.65% | 12,325 |
| Nov 21, 2025 | 241.47 | 241.47 | 229.77 | 229.78 | 229.78 | -0.67% | 3,403 |
| Nov 20, 2025 | 236.90 | 236.90 | 231.32 | 231.32 | 231.32 | -2.35% | 598 |
| Nov 19, 2025 | 238.63 | 242.48 | 229.67 | 236.88 | 236.88 | -0.73% | 6,462 |
| Nov 18, 2025 | 235.81 | 238.63 | 235.81 | 238.63 | 237.52 | 4.63% | 883 |
| Nov 17, 2025 | 232.82 | 245.68 | 228.07 | 228.07 | 227.01 | 0.07% | 4,332 |
| Nov 14, 2025 | 236.46 | 236.46 | 227.92 | 227.92 | 226.86 | -2.29% | 4,807 |
| Nov 13, 2025 | 234.20 | 237.66 | 231.01 | 233.27 | 232.19 | -1.85% | 39,829 |
| Nov 12, 2025 | 239.88 | 239.88 | 231.00 | 237.67 | 236.57 | 0.28% | 2,167 |
| Nov 11, 2025 | 230.70 | 240.76 | 228.97 | 237.00 | 235.90 | 3.72% | 6,308 |
| Nov 10, 2025 | 219.17 | 228.50 | 219.17 | 228.50 | 227.44 | 6.28% | 3,141 |
| Nov 7, 2025 | 220.00 | 233.00 | 215.00 | 215.00 | 214.00 | 0.94% | 4,120 |
| Nov 6, 2025 | 213.69 | 213.69 | 212.99 | 212.99 | 212.00 | 0.47% | 370 |
| Nov 5, 2025 | 211.79 | 217.00 | 211.30 | 212.00 | 211.02 | 0.11% | 2,587 |
| Nov 4, 2025 | 214.38 | 214.38 | 211.76 | 211.76 | 210.78 | -2.14% | 1,072 |
| Nov 3, 2025 | 218.01 | 218.01 | 214.48 | 216.38 | 215.38 | -0.91% | 858 |
| Oct 31, 2025 | 211.70 | 218.37 | 211.26 | 218.37 | 217.36 | 6.08% | 2,766 |
| Oct 30, 2025 | 212.00 | 212.02 | 205.85 | 205.85 | 204.89 | -4.20% | 4,063 |
| Oct 29, 2025 | 214.87 | 214.87 | 214.87 | 214.87 | 213.87 | -0.06% | 102 |
| Oct 28, 2025 | 215.99 | 215.99 | 210.54 | 214.99 | 213.99 | 0.01% | 857 |
| Oct 24, 2025 | 214.97 | 214.97 | 214.97 | 214.97 | 213.97 | 0.25% | 175 |
| Oct 23, 2025 | 210.25 | 214.99 | 210.00 | 214.44 | 213.44 | 2.16% | 3,859 |
| Oct 22, 2025 | 210.03 | 210.03 | 209.91 | 209.91 | 208.94 | -0.28% | 274 |
| Oct 21, 2025 | 210.51 | 210.51 | 210.50 | 210.50 | 209.52 | - | 314 |
| Oct 20, 2025 | 203.22 | 213.50 | 203.22 | 210.50 | 209.52 | -0.69% | 786 |
| Oct 17, 2025 | 212.00 | 212.00 | 211.86 | 211.97 | 210.99 | -0.01% | 704 |
| Oct 16, 2025 | 211.50 | 212.00 | 210.10 | 211.99 | 211.01 | 0.45% | 2,587 |
| Oct 15, 2025 | 212.00 | 216.23 | 210.50 | 211.04 | 210.06 | -1.17% | 9,473 |
| Oct 14, 2025 | 212.51 | 219.40 | 212.51 | 213.54 | 212.55 | -0.66% | 1,549 |
| Oct 10, 2025 | 212.10 | 214.95 | 212.00 | 214.95 | 213.95 | 1.87% | 1,176 |
| Oct 9, 2025 | 211.06 | 212.12 | 211.00 | 211.01 | 210.03 | -0.48% | 2,500 |
| Oct 8, 2025 | 213.61 | 213.96 | 212.03 | 212.03 | 211.05 | -0.74% | 1,153 |
| Oct 7, 2025 | 213.69 | 213.69 | 213.60 | 213.60 | 212.61 | -1.57% | 667 |
| Oct 3, 2025 | 216.00 | 217.00 | 216.00 | 217.00 | 215.99 | 0.46% | 417 |
| Oct 2, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 215.00 | 1.41% | 203 |
| Oct 1, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 212.01 | 0.52% | 160 |
| Sep 30, 2025 | 211.00 | 215.27 | 211.00 | 211.89 | 210.91 | -0.29% | 2,693 |
| Sep 29, 2025 | 211.35 | 214.00 | 211.35 | 212.50 | 211.51 | -1.13% | 2,631 |
| Sep 26, 2025 | 221.00 | 221.00 | 214.93 | 214.93 | 213.93 | -4.84% | 1,239 |
| Sep 25, 2025 | 232.66 | 232.66 | 225.85 | 225.85 | 224.80 | -1.90% | 525 |
| Sep 24, 2025 | 221.57 | 233.74 | 221.57 | 230.22 | 229.15 | 3.91% | 1,788 |
| Sep 23, 2025 | 226.50 | 226.50 | 221.56 | 221.56 | 220.53 | -2.84% | 853 |
| Sep 22, 2025 | 228.03 | 228.03 | 228.02 | 228.03 | 226.97 | -2.55% | 604 |
| Sep 19, 2025 | 227.96 | 234.00 | 227.86 | 234.00 | 232.91 | 1.74% | 5,593 |
| Sep 18, 2025 | 228.90 | 229.99 | 228.90 | 229.99 | 228.92 | 1.73% | 977 |
| Sep 17, 2025 | 229.04 | 229.04 | 226.08 | 226.08 | 225.03 | 0.48% | 239 |
| Sep 16, 2025 | 227.04 | 227.04 | 225.01 | 225.01 | 223.97 | - | 591 |
| Sep 15, 2025 | 221.89 | 229.04 | 219.98 | 225.01 | 223.97 | 3.39% | 3,724 |
| Sep 12, 2025 | 217.98 | 222.21 | 217.63 | 217.63 | 216.62 | -0.17% | 2,373 |
| Sep 11, 2025 | 217.10 | 218.95 | 217.00 | 218.00 | 216.99 | 0.87% | 3,176 |
| Sep 10, 2025 | 218.39 | 218.39 | 216.00 | 216.11 | 215.11 | 1.52% | 1,691 |
| Sep 9, 2025 | 215.88 | 217.00 | 212.87 | 212.87 | 211.88 | 0.89% | 1,242 |
| Sep 8, 2025 | 214.00 | 214.00 | 210.35 | 211.00 | 210.02 | 0.35% | 2,440 |
| Sep 5, 2025 | 210.99 | 212.00 | 210.26 | 210.26 | 209.28 | -0.17% | 1,540 |
| Sep 4, 2025 | 212.10 | 212.10 | 210.60 | 210.61 | 209.63 | -0.28% | 1,706 |
| Sep 3, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 210.22 | - | 625 |
| Sep 2, 2025 | 212.60 | 212.70 | 211.20 | 211.20 | 210.22 | -0.61% | 2,497 |
| Aug 29, 2025 | 211.50 | 213.98 | 210.22 | 212.50 | 211.51 | 1.07% | 2,623 |
| Aug 28, 2025 | 214.00 | 214.00 | 210.26 | 210.26 | 209.28 | -0.82% | 1,865 |
| Aug 27, 2025 | 217.00 | 217.00 | 212.00 | 212.00 | 211.02 | -2.20% | 631 |
| Aug 26, 2025 | 214.99 | 217.69 | 214.27 | 216.77 | 215.76 | 1.28% | 895 |
| Aug 25, 2025 | 215.00 | 215.00 | 214.02 | 214.02 | 213.03 | -2.05% | 458 |
| Aug 22, 2025 | 217.26 | 218.99 | 217.26 | 218.50 | 217.49 | 1.39% | 508 |
| Aug 21, 2025 | 213.21 | 215.90 | 213.21 | 215.51 | 214.51 | 1.08% | 6,857 |
| Aug 20, 2025 | 215.50 | 215.50 | 213.21 | 213.21 | 212.22 | -1.19% | 570 |
| Aug 19, 2025 | 215.33 | 215.77 | 215.33 | 215.77 | 214.77 | 1.77% | 732 |
| Aug 18, 2025 | 211.99 | 214.30 | 211.99 | 212.02 | 209.94 | 0.01% | 868 |
| Aug 15, 2025 | 213.75 | 213.75 | 212.00 | 212.00 | 209.92 | -0.82% | 590 |
| Aug 14, 2025 | 215.99 | 215.99 | 213.50 | 213.75 | 211.65 | -0.12% | 2,127 |
| Aug 13, 2025 | 215.02 | 215.02 | 214.00 | 214.00 | 211.90 | -0.47% | 1,562 |
| Aug 12, 2025 | 218.88 | 218.88 | 215.00 | 215.00 | 212.89 | -0.88% | 1,414 |
| Aug 11, 2025 | 214.00 | 216.90 | 213.55 | 216.90 | 214.77 | 1.82% | 2,268 |
| Aug 8, 2025 | 220.00 | 220.00 | 210.30 | 213.02 | 210.93 | -3.94% | 4,620 |
| Aug 7, 2025 | 219.99 | 222.97 | 218.04 | 221.76 | 219.59 | 0.89% | 3,137 |
| Aug 6, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 217.65 | 1.58% | 347 |
| Aug 5, 2025 | 219.00 | 219.00 | 216.38 | 216.38 | 214.26 | -0.74% | 256 |
| Aug 1, 2025 | 214.79 | 218.00 | 213.01 | 218.00 | 215.86 | 1.51% | 2,327 |
| Jul 31, 2025 | 214.75 | 214.75 | 214.75 | 214.75 | 212.64 | 0.12% | 192 |
| Jul 30, 2025 | 216.00 | 216.00 | 214.50 | 214.50 | 212.40 | -0.69% | 625 |
| Jul 29, 2025 | 214.18 | 216.00 | 213.05 | 216.00 | 213.88 | - | 12,029 |
| Jul 28, 2025 | 213.19 | 215.99 | 213.00 | 215.99 | 213.87 | 1.40% | 1,388 |
| Jul 25, 2025 | 213.09 | 213.09 | 213.00 | 213.00 | 210.91 | - | 379 |
| Jul 24, 2025 | 215.30 | 217.47 | 212.50 | 213.00 | 210.91 | -0.88% | 1,807 |
| Jul 23, 2025 | 213.00 | 214.90 | 213.00 | 214.90 | 212.79 | -0.05% | 12,409 |
| Jul 22, 2025 | 212.24 | 215.00 | 212.24 | 215.00 | 212.89 | - | 3,020 |
| Jul 21, 2025 | 215.01 | 216.18 | 215.00 | 215.00 | 212.89 | 0.46% | 2,069 |
| Jul 18, 2025 | 217.56 | 218.21 | 214.01 | 214.01 | 211.91 | -2.49% | 7,825 |
| Jul 17, 2025 | 212.56 | 219.48 | 210.35 | 219.48 | 217.33 | 3.51% | 5,096 |
| Jul 16, 2025 | 215.10 | 215.10 | 212.03 | 212.03 | 209.95 | -1.85% | 455 |
| Jul 15, 2025 | 216.03 | 216.03 | 216.03 | 216.03 | 213.91 | -1.40% | 184 |
| Jul 14, 2025 | 217.90 | 219.09 | 214.99 | 219.09 | 216.94 | 3.73% | 1,482 |