Toronto - Delayed Quote
CAD
Lassonde Industries Inc. (LAS-A.TO)
252.15
-1.02
(-0.40%)
At close: October 30 at 4:00:01 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
247.30
252.15
247.00
252.15
252.15
900
Oct 29, 2026
251.48
253.17
248.30
253.17
253.17
2,000
Oct 28, 2026
248.01
251.99
248.00
251.99
251.99
2,900
Oct 27, 2026
242.51
248.64
242.51
248.00
248.00
1,700
Oct 26, 2026
248.97
249.00
245.51
245.51
245.51
3,600
Oct 23, 2026
240.44
248.99
240.44
246.41
246.41
2,400
Oct 22, 2026
245.00
248.75
244.19
244.19
244.19
2,300
Oct 21, 2026
244.95
244.97
244.95
244.97
244.97
200
Oct 20, 2026
244.94
244.94
244.94
244.94
244.94
200
Oct 19, 2026
243.00
244.98
241.80
241.80
241.80
600
Oct 16, 2026
243.75
245.00
242.50
243.99
243.99
2,400
Oct 15, 2026
244.88
244.88
238.99
240.00
240.00
2,900
Oct 14, 2026
233.00
240.00
233.00
239.34
239.34
2,400
Oct 13, 2026
225.00
233.75
225.00
233.75
233.75
2,800
Oct 9, 2026
232.70
232.83
231.54
231.54
231.54
500
Oct 8, 2026
237.99
240.00
233.55
233.55
233.55
3,500
Oct 7, 2026
231.00
231.50
229.50
230.95
230.95
3,000
Oct 6, 2026
232.50
232.50
232.50
232.50
232.50
200
Oct 5, 2026
225.01
232.99
225.01
232.99
232.99
500
Oct 2, 2026
232.11
232.25
225.50
225.50
225.50
3,300
Oct 1, 2026
232.51
232.51
230.30
230.30
230.30
300
Sep 30, 2026
235.00
235.00
235.00
235.00
235.00
200
Sep 29, 2026
231.02
240.00
231.02
235.25
235.25
1,300
Sep 28, 2026
237.08
237.37
231.53
231.53
231.53
500
Sep 25, 2026
240.10
240.10
238.00
238.00
238.00
800
Sep 24, 2026
245.99
245.99
245.99
245.99
245.99
-
Sep 23, 2026
243.96
245.99
239.97
245.99
245.99
1,200
Sep 22, 2026
240.23
241.01
238.97
238.97
238.97
1,400
Sep 21, 2026
241.80
246.00
241.10
246.00
246.00
1,200
Sep 18, 2026
241.31
241.31
236.76
236.76
236.76
2,300
Sep 17, 2026
242.33
246.00
241.08
241.08
241.08
2,200
Sep 16, 2026
241.80
244.22
239.75
239.75
239.75
2,100
Sep 15, 2026
236.10
240.97
236.00
239.00
239.00
1,300
Sep 14, 2026
238.18
238.18
235.50
235.50
235.50
500
Sep 11, 2026
240.00
241.10
237.26
237.26
237.26
700
Sep 10, 2026
247.87
247.87
241.84
244.49
244.49
1,700
Sep 9, 2026
249.88
249.90
240.50
243.01
243.01
1,400
Sep 8, 2026
240.00
242.00
239.99
241.75
241.75
1,300
Sep 4, 2026
227.65
235.80
227.54
235.80
235.80
4,500
Sep 3, 2026
232.50
232.50
227.20
227.20
227.20
400
Sep 2, 2026
227.30
229.45
227.11
227.11
227.11
1,000
Sep 1, 2026
234.50
237.30
228.90
228.90
228.90
4,000
Aug 31, 2026
240.61
241.05
236.25
236.25
236.25
3,700
Aug 28, 2026
242.49
249.00
242.49
248.72
248.72
1,700
Aug 27, 2026
240.13
242.09
240.00
240.00
240.00
600
Aug 26, 2026
241.08
241.08
240.01
240.01
240.01
300
Aug 25, 2026
243.32
243.32
240.60
240.60
240.60
1,000
Aug 24, 2026
245.15
247.50
242.88
242.88
242.88
3,100
Aug 21, 2026
247.60
248.00
245.20
248.00
248.00
4,600
Aug 20, 2026
244.36
247.73
244.00
247.73
247.73
2,900
Aug 19, 2026
246.13
246.50
240.34
240.34
240.34
3,700
Aug 18, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
244.00
246.99
242.55
243.52
243.52
4,100
Aug 17, 2026
234.50
246.00
234.26
246.00
244.75
2,400
Aug 14, 2026
233.00
237.00
233.00
236.74
235.54
1,000
Aug 13, 2026
236.00
236.00
234.16
236.00
234.80
700
Aug 12, 2026
237.00
237.00
237.00
237.00
235.80
200
Aug 11, 2026
227.53
246.04
227.53
235.86
234.66
5,500
Aug 10, 2026
228.09
229.80
224.48
224.48
223.34
3,500
Aug 7, 2026
228.00
233.00
227.49
230.00
228.83
2,500
Aug 6, 2026
225.00
226.99
225.00
226.99
225.84
2,800
Aug 5, 2026
222.67
225.00
222.67
224.81
223.67
1,400
Aug 4, 2026
220.00
222.50
216.77
216.77
215.67
1,200
Jul 31, 2026
220.00
220.01
217.18
217.18
216.08
800
Jul 30, 2026
224.88
224.88
220.00
220.00
218.88
700
Jul 29, 2026
212.43
220.00
211.00
220.00
218.88
5,600
Jul 28, 2026
212.02
217.00
209.25
209.25
208.19
1,900
Jul 27, 2026
212.00
212.00
212.00
212.00
210.92
200
Jul 24, 2026
213.80
213.80
213.80
213.80
212.71
300
Jul 23, 2026
214.01
214.01
207.83
211.00
209.93
2,500
Jul 22, 2026
214.72
214.72
214.68
214.68
213.59
500
Jul 21, 2026
218.78
218.78
216.00
216.00
214.90
1,300
Jul 20, 2026
219.99
219.99
219.99
219.99
218.87
100
Jul 17, 2026
219.00
219.00
218.55
218.55
217.44
300
Jul 16, 2026
219.79
219.79
219.79
219.79
218.67
200
Jul 15, 2026
214.49
214.49
214.49
214.49
213.40
-
Jul 14, 2026
218.10
218.50
214.49
214.49
213.40
1,400
Jul 13, 2026
217.75
219.00
217.75
219.00
217.89
700
Jul 10, 2026
214.84
214.84
214.84
214.84
213.75
200
Jul 9, 2026
214.00
215.24
214.00
214.00
212.91
400
Jul 8, 2026
218.25
218.25
214.64
214.64
213.55
500
Jul 7, 2026
214.99
217.14
214.90
217.14
216.04
1,300
Jul 6, 2026
214.00
214.99
214.00
214.99
213.90
1,000
Jul 3, 2026
213.50
213.50
213.50
213.50
212.42
-
Jul 2, 2026
213.50
214.00
213.50
213.50
212.42
1,000
Jun 30, 2026
210.23
214.99
210.23
214.99
213.90
1,200
Jun 29, 2026
213.40
215.00
212.15
213.69
212.60
1,600
Jun 26, 2026
210.09
210.09
210.09
210.09
209.02
200
Jun 25, 2026
209.80
214.05
209.65
214.05
212.96
1,200
Jun 24, 2026
213.17
213.17
203.80
203.80
202.76
1,900
Jun 23, 2026
212.00
213.49
212.00
212.01
210.93
400
Jun 22, 2026
213.00
213.50
212.00
212.07
210.99
1,000
Jun 19, 2026
220.01
220.01
214.76
214.76
213.67
1,900
Jun 18, 2026
221.01
221.50
215.11
215.11
214.02
3,600
Jun 17, 2026
224.80
224.80
220.10
220.10
218.98
500
Jun 16, 2026
220.98
223.58
220.88
223.58
222.44
1,100
Jun 15, 2026
220.97
220.97
220.97
220.97
219.85
300
Jun 12, 2026
219.01
219.01
219.01
219.01
217.90
-
Jun 11, 2026
217.11
220.99
217.11
219.01
217.90
1,000
Jun 10, 2026
222.00
222.00
218.01
220.99
219.87
2,200
Jun 9, 2026
220.15
220.15
220.01
220.01
218.89
200
Jun 8, 2026
220.18
220.18
220.01
220.01
218.89
300
Jun 5, 2026
222.50
222.50
220.29
220.29
219.17
200
Jun 4, 2026
221.41
222.55
221.41
222.55
221.42
1,100
Jun 3, 2026
218.90
221.11
218.90
221.11
219.99
300
Jun 2, 2026
220.90
221.00
218.40
221.00
219.88
1,000
Jun 1, 2026
220.82
221.50
218.01
218.01
216.90
1,200
May 29, 2026
218.15
221.15
218.15
221.15
220.03
2,300
May 28, 2026
220.00
220.88
220.00
220.00
218.88
500
May 27, 2026
218.00
220.89
218.00
218.07
216.96
700
May 26, 2026
217.03
217.03
217.03
217.03
215.93
300
May 25, 2026
220.98
220.98
220.98
220.98
219.86
-
May 22, 2026
218.92
220.98
218.92
220.98
219.86
800
May 21, 2026
216.76
216.76
216.75
216.75
215.65
200
May 20, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
220.52
221.77
218.77
221.77
220.64
1,900
May 19, 2026
216.57
218.50
216.00
217.51
215.16
4,100
May 15, 2026
212.53
217.76
212.50
217.76
215.41
1,100
May 14, 2026
205.00
219.73
205.00
219.73
217.36
2,900
May 13, 2026
210.05
210.05
202.51
205.00
202.79
8,200
May 12, 2026
213.00
216.22
210.25
210.25
207.98
2,700
May 11, 2026
220.90
221.10
212.06
212.06
209.77
4,200
May 8, 2026
220.78
223.37
220.78
222.01
219.61
1,000
May 7, 2026
227.89
227.89
220.01
220.01
217.63
1,500
May 6, 2026
223.00
223.00
220.10
221.00
218.61
500
May 5, 2026
222.63
223.25
217.25
217.25
214.90
2,800
May 4, 2026
223.52
223.52
223.52
223.52
221.11
-
May 1, 2026
223.52
223.52
223.52
223.52
221.11
-
Apr 30, 2026
223.80
225.55
222.33
223.52
221.11
1,500
Apr 29, 2026
226.10
226.10
224.31
224.31
221.89
800
Apr 28, 2026
225.88
229.04
225.40
229.04
226.57
800
Apr 27, 2026
225.80
225.80
221.66
221.66
219.27
2,300
Apr 24, 2026
229.72
229.72
229.72
229.72
227.24
-
Apr 23, 2026
229.72
229.72
229.72
229.72
227.24
-
Apr 22, 2026
229.98
231.99
229.72
229.72
227.24
1,800
Apr 21, 2026
226.78
229.99
226.66
229.99
227.51
900
Apr 20, 2026
230.00
230.00
227.77
229.00
226.53
1,300
Apr 17, 2026
232.00
232.00
230.00
230.01
227.53
1,000
Apr 16, 2026
230.22
232.78
230.00
230.21
227.72
2,800
Apr 15, 2026
230.86
233.94
230.77
230.77
228.28
1,100
Apr 14, 2026
232.00
232.00
230.78
230.78
228.29
300
Apr 13, 2026
244.90
244.90
231.53
231.53
229.03
600
Apr 10, 2026
242.00
243.50
242.00
243.50
240.87
700
Apr 9, 2026
234.45
242.75
234.45
242.27
239.65
4,400
Apr 8, 2026
234.70
234.70
234.70
234.70
232.17
100
Apr 7, 2026
230.10
230.17
230.00
230.00
227.52
500
Apr 6, 2026
233.48
234.72
228.01
231.17
228.67
1,300
Apr 2, 2026
237.13
237.13
232.79
232.79
230.28
400
Apr 1, 2026
241.25
241.25
233.06
237.00
234.44
4,500
Mar 31, 2026
234.99
234.99
222.97
227.51
225.05
4,100
Mar 30, 2026
230.43
239.20
228.87
235.00
232.46
4,500
Mar 27, 2026
212.97
230.07
212.97
229.00
226.53
6,200
Mar 26, 2026
222.10
222.10
203.00
203.00
200.81
13,300
Mar 25, 2026
220.10
222.50
220.00
222.35
219.95
6,300
Mar 24, 2026
222.29
223.61
220.50
220.50
218.12
2,700
Mar 23, 2026
218.52
226.26
218.30
222.10
219.70
2,200
Mar 20, 2026
223.05
227.25
220.00
222.00
219.60
6,100
Mar 19, 2026
223.05
226.70
223.05
223.23
220.82
400
Mar 18, 2026
223.10
225.75
223.01
225.75
223.31
400
Mar 17, 2026
224.35
224.54
223.00
223.00
220.59
1,300
Mar 16, 2026
223.00
229.20
223.00
229.20
226.72
700
Mar 13, 2026
221.97
224.59
221.50
223.27
220.86
3,000
Mar 12, 2026
225.50
225.50
222.50
223.00
220.59
1,200
Mar 11, 2026
225.00
228.44
223.00
223.00
220.59
1,600
Mar 10, 2026
225.01
229.90
225.00
225.00
222.57
1,200
Mar 9, 2026
231.00
231.00
225.01
228.00
225.54
1,200
Mar 6, 2026
239.57
239.57
231.00
231.00
228.51
2,500
Mar 5, 2026
240.49
240.49
235.50
239.98
237.39
2,000
Mar 4, 2026
247.07
247.07
240.50
240.50
237.90
2,600
Mar 3, 2026
247.69
247.69
242.01
247.49
244.82
800
Mar 2, 2026
253.85
253.85
245.00
250.98
248.27
3,900
Feb 27, 2026
251.87
251.87
240.10
242.00
239.39
1,800
Feb 26, 2026
241.35
246.00
241.35
241.74
239.13
1,400
Feb 25, 2026
238.00
241.63
236.07
241.50
238.89
900
Feb 24, 2026
234.88
236.99
233.76
236.99
234.43
1,300
Feb 23, 2026
233.64
234.00
231.89
232.07
229.56
3,700
Feb 20, 2026
232.88
232.88
230.51
230.59
228.10
700
Feb 19, 2026
229.89
233.05
228.00
228.51
226.04
1,400
Feb 18, 2026
233.64
233.64
228.00
228.00
225.54
1,200
Feb 17, 2026
233.88
233.88
226.68
231.89
229.39
2,800
Feb 13, 2026
232.60
232.60
231.09
231.09
228.59
400
Feb 12, 2026
233.62
233.62
229.00
229.51
227.03
8,200
Feb 11, 2026
233.61
233.61
225.20
225.20
222.77
600
Feb 10, 2026
234.67
234.67
234.67
234.67
232.14
300
Feb 9, 2026
233.00
233.00
225.38
225.85
223.41
1,200
Feb 6, 2026
223.87
223.87
222.51
222.85
220.44
3,800
Feb 5, 2026
226.42
226.42
220.00
221.90
219.50
1,400
Feb 4, 2026
226.30
226.30
220.79
222.78
220.37
1,400
Feb 3, 2026
226.68
226.68
220.82
221.00
218.61
3,800
Feb 2, 2026
226.88
226.88
220.52
220.52
218.14
7,600
Jan 30, 2026
221.84
221.95
220.19
221.00
218.61
1,900
Jan 29, 2026
222.01
224.50
219.51
219.55
217.18
1,800
Jan 28, 2026
224.84
224.84
219.60
222.01
219.61
1,600
Jan 27, 2026
224.89
224.89
224.89
224.89
222.46
300
Jan 26, 2026
222.50
222.50
219.50
219.88
217.51
700
Jan 23, 2026
221.51
224.81
220.12
222.50
220.10
2,800
Jan 22, 2026
224.88
224.88
221.01
221.16
218.77
1,300
Jan 21, 2026
224.88
224.88
223.00
223.92
221.50
1,400
Jan 20, 2026
225.00
225.00
223.05
223.05
220.64
400
Jan 19, 2026
225.00
225.00
223.01
223.48
221.07
600
Jan 16, 2026
224.88
224.88
223.09
224.70
222.27
600
Jan 15, 2026
227.97
227.97
220.37
224.50
222.08
1,400
Jan 14, 2026
223.47
227.90
220.11
222.54
220.14
6,300
Jan 13, 2026
221.88
223.67
219.99
223.67
221.25
2,100
Jan 12, 2026
218.88
220.00
216.75
219.51
217.14
3,700
Jan 9, 2026
218.33
218.33
215.21
215.27
212.95
2,700
Jan 8, 2026
220.00
220.00
215.21
217.00
214.66
4,000
Jan 7, 2026
219.87
219.90
219.49
219.90
217.53
800
Jan 6, 2026
222.42
222.42
218.02
218.02
215.67
1,200
Jan 5, 2026
224.88
224.88
217.96
217.96
215.61
600
Jan 2, 2026
223.33
223.33
217.34
217.34
214.99
900
Dec 31, 2025
224.69
224.69
217.25
219.51
217.14
1,000
Dec 30, 2025
227.89
227.89
218.40
218.40
216.04
600
Dec 29, 2025
221.88
221.88
218.50
219.80
217.43
2,800
Dec 24, 2025
219.97
219.97
217.20
217.20
214.85
400
Dec 23, 2025
216.38
219.99
216.38
219.99
217.61
1,000
Dec 22, 2025
217.61
220.00
217.10
217.11
214.77
1,200
Dec 19, 2025
224.78
224.78
218.20
218.20
215.84
3,100
Dec 18, 2025
217.52
220.15
217.52
218.08
215.72
1,200
Dec 17, 2025
229.65
229.65
217.52
217.52
215.17
2,100
Dec 16, 2025
221.61
221.61
216.38
216.87
214.53
1,000
Dec 15, 2025
222.00
222.00
219.01
219.01
216.64
1,100
Dec 12, 2025
221.89
221.89
220.01
221.44
219.05
1,200
Dec 11, 2025
221.89
221.89
218.17
219.12
216.75
4,300
Dec 10, 2025
219.87
221.50
218.53
221.50
219.11
2,000
Dec 9, 2025
221.68
221.68
217.50
217.50
215.15
1,100
Dec 8, 2025
221.89
221.99
217.60
218.40
216.04
1,400
Dec 5, 2025
221.88
222.00
219.00
220.02
217.64
1,200
Dec 4, 2025
218.60
224.60
217.10
221.00
218.61
1,600
Dec 3, 2025
217.39
219.38
216.28
216.28
213.94
2,000
Dec 2, 2025
221.00
221.99
215.01
216.00
213.67
19,200
Dec 1, 2025
225.00
225.00
215.00
215.00
212.68
7,400
Nov 28, 2025
227.31
227.31
216.01
216.01
213.68
1,200
Nov 27, 2025
230.00
230.00
223.77
225.06
222.63
2,700
Nov 26, 2025
234.31
234.31
220.00
220.00
217.62
2,000
Nov 25, 2025
230.71
230.71
220.12
220.12
217.74
700
Nov 24, 2025
229.80
231.20
223.21
226.00
223.56
12,300
Nov 21, 2025
241.47
241.47
229.77
229.78
227.30
3,400
Nov 20, 2025
236.90
236.90
231.32
231.32
228.82
600
Nov 19, 2025
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
238.63
242.48
229.67
236.88
234.32
6,500
Nov 18, 2025
235.81
238.63
235.81
238.63
234.96
900
Nov 17, 2025
232.82
245.68
228.07
228.07
224.57
4,300
Nov 14, 2025
236.46
236.46
227.92
227.92
224.42
4,800
Nov 13, 2025
234.20
237.66
231.01
233.27
229.69
39,800
Nov 12, 2025
239.88
239.88
231.00
237.67
234.02
2,200
Nov 11, 2025
230.70
240.76
228.97
237.00
233.36
6,300
Nov 10, 2025
219.17
228.50
219.17
228.50
224.99
3,100
Nov 7, 2025
220.00
233.00
215.00
215.00
211.70
4,100
Nov 6, 2025
213.69
213.69
212.99
212.99
209.72
400
Nov 5, 2025
211.79
217.00
211.30
212.00
208.74
2,600
Nov 4, 2025
214.38
214.38
211.76
211.76
208.51
1,100
Nov 3, 2025
218.01
218.01
214.48
216.38
213.06
900
Oct 31, 2025
211.70
218.37
211.26
218.37
215.02
2,800
Oct 30, 2025
212.00
212.02
205.85
205.85
202.69
4,100
