Lassonde Industries Inc. (TSX:LAS.A)
Canada
· Delayed Price · Currency is CAD 225.01
-5.99 (-2.59%)
Mar 9, 2026, 3:58 PM EST
Lassonde Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 231.00 | 231.00 | 230.77 | 231.00 | - | - | 626 |
| Mar 6, 2026 | 239.57 | 239.57 | 231.00 | 231.00 | 231.00 | -3.74% | 2,490 |
| Mar 5, 2026 | 240.49 | 240.49 | 235.50 | 239.98 | 239.98 | -0.22% | 2,004 |
| Mar 4, 2026 | 247.07 | 247.07 | 240.50 | 240.50 | 240.50 | -2.82% | 2,629 |
| Mar 3, 2026 | 247.69 | 247.69 | 242.01 | 247.49 | 247.49 | -1.39% | 763 |
| Mar 2, 2026 | 253.85 | 253.85 | 245.00 | 250.98 | 250.98 | 3.71% | 3,872 |
| Feb 27, 2026 | 251.87 | 251.87 | 240.10 | 242.00 | 242.00 | 0.11% | 1,821 |
| Feb 26, 2026 | 241.35 | 246.00 | 241.35 | 241.74 | 241.74 | 0.10% | 1,447 |
| Feb 25, 2026 | 238.00 | 241.63 | 236.07 | 241.50 | 241.50 | 1.90% | 919 |
| Feb 24, 2026 | 234.88 | 236.99 | 233.76 | 236.99 | 236.99 | 2.12% | 1,253 |
| Feb 23, 2026 | 233.64 | 234.00 | 231.89 | 232.07 | 232.07 | 0.64% | 3,723 |
| Feb 20, 2026 | 232.88 | 232.88 | 230.51 | 230.59 | 230.59 | 0.91% | 704 |
| Feb 19, 2026 | 229.89 | 233.05 | 228.00 | 228.51 | 227.26 | 0.22% | 1,426 |
| Feb 18, 2026 | 233.64 | 233.64 | 228.00 | 228.00 | 226.75 | -1.68% | 1,174 |
| Feb 17, 2026 | 233.88 | 233.88 | 226.68 | 231.89 | 230.62 | 0.35% | 2,847 |
| Feb 13, 2026 | 232.60 | 232.60 | 231.09 | 231.09 | 229.83 | 0.69% | 435 |
| Feb 12, 2026 | 233.62 | 233.62 | 229.00 | 229.51 | 228.25 | 1.91% | 8,176 |
| Feb 11, 2026 | 233.61 | 233.61 | 225.20 | 225.20 | 223.97 | -4.04% | 638 |
| Feb 10, 2026 | 234.67 | 234.67 | 234.67 | 234.67 | 233.39 | 3.91% | 283 |
| Feb 9, 2026 | 233.00 | 233.00 | 225.38 | 225.85 | 224.61 | 1.35% | 1,187 |
| Feb 6, 2026 | 223.87 | 223.87 | 222.51 | 222.85 | 221.63 | 0.43% | 3,778 |
| Feb 5, 2026 | 226.42 | 226.42 | 220.00 | 221.90 | 220.69 | -0.40% | 1,415 |
| Feb 4, 2026 | 226.30 | 226.30 | 220.79 | 222.78 | 221.56 | 0.81% | 1,362 |
| Feb 3, 2026 | 226.68 | 226.68 | 220.82 | 221.00 | 219.79 | 0.22% | 3,837 |
| Feb 2, 2026 | 226.88 | 226.88 | 220.52 | 220.52 | 219.31 | -0.22% | 7,553 |
| Jan 30, 2026 | 221.84 | 221.95 | 220.19 | 221.00 | 219.79 | 0.66% | 1,918 |
| Jan 29, 2026 | 222.01 | 224.50 | 219.51 | 219.55 | 218.35 | -1.11% | 1,803 |
| Jan 28, 2026 | 224.84 | 224.84 | 219.60 | 222.01 | 220.80 | -1.28% | 1,616 |
| Jan 27, 2026 | 224.89 | 224.89 | 224.89 | 224.89 | 223.66 | 2.28% | 263 |
| Jan 26, 2026 | 222.50 | 222.50 | 219.50 | 219.88 | 218.68 | -1.18% | 667 |
| Jan 23, 2026 | 221.51 | 224.81 | 220.12 | 222.50 | 221.28 | 0.61% | 2,792 |
| Jan 22, 2026 | 224.88 | 224.88 | 221.01 | 221.16 | 219.95 | -1.23% | 1,258 |
| Jan 21, 2026 | 224.88 | 224.88 | 223.00 | 223.92 | 222.70 | 0.39% | 1,393 |
| Jan 20, 2026 | 225.00 | 225.00 | 223.05 | 223.05 | 221.83 | -0.19% | 426 |
| Jan 19, 2026 | 225.00 | 225.00 | 223.01 | 223.48 | 222.26 | -0.54% | 617 |
| Jan 16, 2026 | 224.88 | 224.88 | 223.09 | 224.70 | 223.47 | 0.09% | 649 |
| Jan 15, 2026 | 227.97 | 227.97 | 220.37 | 224.50 | 223.27 | 0.88% | 1,361 |
| Jan 14, 2026 | 223.47 | 227.90 | 220.11 | 222.54 | 221.32 | -0.51% | 6,328 |
| Jan 13, 2026 | 221.88 | 223.67 | 219.99 | 223.67 | 222.45 | 1.90% | 2,054 |
| Jan 12, 2026 | 218.88 | 220.00 | 216.75 | 219.51 | 218.31 | 1.97% | 3,673 |
| Jan 9, 2026 | 218.33 | 218.33 | 215.21 | 215.27 | 214.09 | -0.80% | 2,658 |
| Jan 8, 2026 | 220.00 | 220.00 | 215.21 | 217.00 | 215.81 | -1.32% | 3,977 |
| Jan 7, 2026 | 219.87 | 219.90 | 219.49 | 219.90 | 218.70 | 0.86% | 752 |
| Jan 6, 2026 | 222.42 | 222.42 | 218.02 | 218.02 | 216.83 | 0.03% | 1,155 |
| Jan 5, 2026 | 224.88 | 224.88 | 217.96 | 217.96 | 216.77 | 0.29% | 584 |
| Jan 2, 2026 | 223.33 | 223.33 | 217.34 | 217.34 | 216.15 | -0.99% | 888 |
| Dec 31, 2025 | 224.69 | 224.69 | 217.25 | 219.51 | 218.30 | 0.51% | 1,028 |
| Dec 30, 2025 | 227.89 | 227.89 | 218.40 | 218.40 | 217.21 | -0.64% | 569 |
| Dec 29, 2025 | 221.88 | 221.88 | 218.50 | 219.80 | 218.60 | 1.20% | 2,806 |
| Dec 24, 2025 | 219.97 | 219.97 | 217.20 | 217.20 | 216.01 | -1.27% | 391 |
| Dec 23, 2025 | 216.38 | 219.99 | 216.38 | 219.99 | 218.79 | 1.33% | 959 |
| Dec 22, 2025 | 217.61 | 220.00 | 217.10 | 217.11 | 215.92 | -0.50% | 1,194 |
| Dec 19, 2025 | 224.78 | 224.78 | 218.20 | 218.20 | 217.01 | 0.06% | 3,100 |
| Dec 18, 2025 | 217.52 | 220.15 | 217.52 | 218.08 | 216.89 | 0.26% | 1,222 |
| Dec 17, 2025 | 229.65 | 229.65 | 217.52 | 217.52 | 216.33 | 0.30% | 2,092 |
| Dec 16, 2025 | 221.61 | 221.61 | 216.38 | 216.87 | 215.68 | -0.98% | 1,028 |
| Dec 15, 2025 | 222.00 | 222.00 | 219.01 | 219.01 | 217.81 | -1.10% | 1,053 |
| Dec 12, 2025 | 221.89 | 221.89 | 220.01 | 221.44 | 220.23 | 1.06% | 1,238 |
| Dec 11, 2025 | 221.89 | 221.89 | 218.17 | 219.12 | 217.92 | -1.07% | 4,271 |
| Dec 10, 2025 | 219.87 | 221.50 | 218.53 | 221.50 | 220.29 | 1.84% | 1,959 |
| Dec 9, 2025 | 221.68 | 221.68 | 217.50 | 217.50 | 216.31 | -0.41% | 1,146 |
| Dec 8, 2025 | 221.89 | 221.99 | 217.60 | 218.40 | 217.21 | -0.74% | 1,424 |
| Dec 5, 2025 | 221.88 | 222.00 | 219.00 | 220.02 | 218.82 | -0.44% | 1,222 |
| Dec 4, 2025 | 218.60 | 224.60 | 217.10 | 221.00 | 219.79 | 2.18% | 1,633 |
| Dec 3, 2025 | 217.39 | 219.38 | 216.28 | 216.28 | 215.10 | 0.13% | 2,049 |
| Dec 2, 2025 | 221.00 | 221.99 | 215.01 | 216.00 | 214.82 | 0.47% | 19,231 |
| Dec 1, 2025 | 225.00 | 225.00 | 215.00 | 215.00 | 213.82 | -0.47% | 7,369 |
| Nov 28, 2025 | 227.31 | 227.31 | 216.01 | 216.01 | 214.83 | -4.02% | 1,196 |
| Nov 27, 2025 | 230.00 | 230.00 | 223.77 | 225.06 | 223.83 | 2.30% | 2,657 |
| Nov 26, 2025 | 234.31 | 234.31 | 220.00 | 220.00 | 218.80 | -0.05% | 2,019 |
| Nov 25, 2025 | 230.71 | 230.71 | 220.12 | 220.12 | 218.92 | -2.60% | 662 |
| Nov 24, 2025 | 229.80 | 231.20 | 223.21 | 226.00 | 224.76 | -1.65% | 12,325 |
| Nov 21, 2025 | 241.47 | 241.47 | 229.77 | 229.78 | 228.52 | -0.67% | 3,403 |
| Nov 20, 2025 | 236.90 | 236.90 | 231.32 | 231.32 | 230.05 | -2.35% | 598 |
| Nov 19, 2025 | 238.63 | 242.48 | 229.67 | 236.88 | 235.58 | -0.73% | 6,462 |
| Nov 18, 2025 | 235.81 | 238.63 | 235.81 | 238.63 | 236.23 | 4.63% | 883 |
| Nov 17, 2025 | 232.82 | 245.68 | 228.07 | 228.07 | 225.78 | 0.07% | 4,332 |
| Nov 14, 2025 | 236.46 | 236.46 | 227.92 | 227.92 | 225.63 | -2.29% | 4,807 |
| Nov 13, 2025 | 234.20 | 237.66 | 231.01 | 233.27 | 230.92 | -1.85% | 39,829 |
| Nov 12, 2025 | 239.88 | 239.88 | 231.00 | 237.67 | 235.28 | 0.28% | 2,167 |
| Nov 11, 2025 | 230.70 | 240.76 | 228.97 | 237.00 | 234.62 | 3.72% | 6,308 |
| Nov 10, 2025 | 219.17 | 228.50 | 219.17 | 228.50 | 226.20 | 6.28% | 3,141 |
| Nov 7, 2025 | 220.00 | 233.00 | 215.00 | 215.00 | 212.84 | 0.94% | 4,120 |
| Nov 6, 2025 | 213.69 | 213.69 | 212.99 | 212.99 | 210.85 | 0.47% | 370 |
| Nov 5, 2025 | 211.79 | 217.00 | 211.30 | 212.00 | 209.87 | 0.11% | 2,587 |
| Nov 4, 2025 | 214.38 | 214.38 | 211.76 | 211.76 | 209.63 | -2.14% | 1,072 |
| Nov 3, 2025 | 218.01 | 218.01 | 214.48 | 216.38 | 214.20 | -0.91% | 858 |
| Oct 31, 2025 | 211.70 | 218.37 | 211.26 | 218.37 | 216.17 | 6.08% | 2,766 |
| Oct 30, 2025 | 212.00 | 212.02 | 205.85 | 205.85 | 203.78 | -4.20% | 4,063 |
| Oct 29, 2025 | 214.87 | 214.87 | 214.87 | 214.87 | 212.71 | -0.06% | 102 |
| Oct 28, 2025 | 215.99 | 215.99 | 210.54 | 214.99 | 212.83 | 0.01% | 857 |
| Oct 24, 2025 | 214.97 | 214.97 | 214.97 | 214.97 | 212.81 | 0.25% | 175 |
| Oct 23, 2025 | 210.25 | 214.99 | 210.00 | 214.44 | 212.28 | 2.16% | 3,859 |
| Oct 22, 2025 | 210.03 | 210.03 | 209.91 | 209.91 | 207.80 | -0.28% | 274 |
| Oct 21, 2025 | 210.51 | 210.51 | 210.50 | 210.50 | 208.38 | - | 314 |
| Oct 20, 2025 | 203.22 | 213.50 | 203.22 | 210.50 | 208.38 | -0.69% | 786 |
| Oct 17, 2025 | 212.00 | 212.00 | 211.86 | 211.97 | 209.84 | -0.01% | 704 |
| Oct 16, 2025 | 211.50 | 212.00 | 210.10 | 211.99 | 209.86 | 0.45% | 2,587 |
| Oct 15, 2025 | 212.00 | 216.23 | 210.50 | 211.04 | 208.92 | -1.17% | 9,473 |
| Oct 14, 2025 | 212.51 | 219.40 | 212.51 | 213.54 | 211.39 | -0.66% | 1,549 |