Lassonde Industries Inc. (TSX:LAS.A)
Canada
· Delayed Price · Currency is CAD 229.04
+7.38 (3.33%)
At close: Apr 28, 2026
Lassonde Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 225.88 | 227.08 | 225.40 | 227.08 | - | 2.45% | 472 |
| Apr 27, 2026 | 225.80 | 225.80 | 221.66 | 221.66 | 221.66 | -3.51% | 2,307 |
| Apr 22, 2026 | 229.98 | 231.99 | 229.72 | 229.72 | 229.72 | -0.12% | 1,782 |
| Apr 21, 2026 | 226.78 | 229.99 | 226.66 | 229.99 | 229.99 | 0.43% | 861 |
| Apr 20, 2026 | 230.00 | 230.00 | 227.77 | 229.00 | 229.00 | -0.44% | 1,272 |
| Apr 17, 2026 | 232.00 | 232.00 | 230.00 | 230.01 | 230.01 | -0.09% | 982 |
| Apr 16, 2026 | 230.22 | 232.78 | 230.00 | 230.21 | 230.21 | -0.24% | 2,846 |
| Apr 15, 2026 | 230.86 | 233.94 | 230.77 | 230.77 | 230.77 | - | 1,122 |
| Apr 14, 2026 | 232.00 | 232.00 | 230.78 | 230.78 | 230.78 | -0.32% | 273 |
| Apr 13, 2026 | 244.90 | 244.90 | 231.53 | 231.53 | 231.53 | -4.92% | 587 |
| Apr 10, 2026 | 242.00 | 243.50 | 242.00 | 243.50 | 243.50 | 0.51% | 704 |
| Apr 9, 2026 | 230.10 | 242.75 | 230.10 | 242.27 | 242.27 | 3.22% | 4,407 |
| Apr 8, 2026 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | 2.04% | 107 |
| Apr 7, 2026 | 230.10 | 230.17 | 230.00 | 230.00 | 230.00 | -0.51% | 512 |
| Apr 6, 2026 | 233.48 | 234.72 | 228.01 | 231.17 | 231.17 | -0.70% | 1,278 |
| Apr 2, 2026 | 237.13 | 237.13 | 232.79 | 232.79 | 232.79 | -1.78% | 416 |
| Apr 1, 2026 | 241.25 | 241.25 | 233.06 | 237.00 | 237.00 | 4.17% | 4,450 |
| Mar 31, 2026 | 234.99 | 234.99 | 222.97 | 227.51 | 227.51 | -3.19% | 4,087 |
| Mar 30, 2026 | 230.43 | 239.20 | 228.87 | 235.00 | 235.00 | 2.62% | 4,488 |
| Mar 27, 2026 | 212.97 | 230.07 | 212.97 | 229.00 | 229.00 | 12.81% | 6,226 |
| Mar 26, 2026 | 222.10 | 222.10 | 203.00 | 203.00 | 203.00 | -8.70% | 13,318 |
| Mar 25, 2026 | 220.10 | 222.50 | 220.00 | 222.35 | 222.35 | 0.84% | 6,251 |
| Mar 24, 2026 | 222.29 | 223.61 | 220.50 | 220.50 | 220.50 | -0.72% | 2,699 |
| Mar 23, 2026 | 218.52 | 226.26 | 218.30 | 222.10 | 222.10 | 0.05% | 2,160 |
| Mar 20, 2026 | 223.05 | 227.25 | 220.00 | 222.00 | 222.00 | -0.55% | 2,431 |
| Mar 19, 2026 | 223.05 | 226.70 | 223.05 | 223.23 | 223.23 | -1.12% | 427 |
| Mar 18, 2026 | 223.10 | 225.75 | 223.01 | 225.75 | 225.75 | 1.23% | 398 |
| Mar 17, 2026 | 224.35 | 224.54 | 223.00 | 223.00 | 223.00 | -2.71% | 1,312 |
| Mar 16, 2026 | 223.00 | 229.20 | 223.00 | 229.20 | 229.20 | 2.66% | 723 |
| Mar 13, 2026 | 221.97 | 224.59 | 221.50 | 223.27 | 223.27 | 0.12% | 3,029 |
| Mar 12, 2026 | 225.50 | 225.50 | 222.50 | 223.00 | 223.00 | - | 1,223 |
| Mar 11, 2026 | 225.00 | 228.44 | 223.00 | 223.00 | 223.00 | -0.89% | 1,585 |
| Mar 10, 2026 | 225.01 | 229.90 | 225.00 | 225.00 | 225.00 | -1.32% | 1,162 |
| Mar 9, 2026 | 231.00 | 231.00 | 225.01 | 228.00 | 228.00 | -1.30% | 1,249 |
| 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 |