Skip to main content

Lassonde Industries Inc (TSX: LAS-A )

146.00 -1.00 (-0.68%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 44.80 45.12 44.80 45.12 2,410 +0.32(+0.71%)
May 29, 2008 44.50 44.80 44.50 44.80 3,220 +0.10(+0.22%)
May 28, 2008 44.55 44.70 44.55 44.70 3,225 +0.26(+0.59%)
May 27, 2008 44.25 44.45 44.25 44.44 2,775 +0.19(+0.43%)
May 26, 2008 44.25 44.25 44.25 44.25 1,180 +0.00(+0.00%)
May 23, 2008 44.25 44.25 44.25 44.25 700 +0.00(+0.00%)
May 22, 2008 44.25 44.25 44.25 44.25 1,000 +0.55(+1.26%)
May 21, 2008 43.81 43.81 43.70 43.70 1,000 -0.80(-1.80%)
May 20, 2008 43.45 44.50 43.45 44.50 2,880 +0.59(+1.34%)
May 19, 2008 43.60 43.91 43.60 43.91 400 +0.00(+0.00%)
May 16, 2008 43.60 43.91 43.60 43.91 400 +0.31(+0.71%)
May 15, 2008 43.25 43.60 43.00 43.60 1,855 +0.35(+0.81%)
May 14, 2008 43.25 43.25 43.10 43.25 12,120 +0.00(+0.00%)
May 13, 2008 43.25 43.25 43.00 43.25 1,250 +0.00(+0.00%)
May 12, 2008 43.00 43.25 42.56 43.25 10,075 +0.25(+0.58%)
May 09, 2008 42.06 43.00 42.00 43.00 4,770 +0.75(+1.78%)
May 08, 2008 42.50 42.50 42.25 42.25 710 -0.25(-0.59%)
May 07, 2008 42.50 42.50 42.50 42.50 200 -0.01(-0.02%)
May 06, 2008 42.51 42.51 42.51 42.51 0 +0.00(+0.00%)
May 05, 2008 42.51 42.75 42.50 42.51 975 +0.01(+0.02%)
May 02, 2008 42.00 43.36 42.50 42.50 1,950 +0.49(+1.17%)
May 01, 2008 42.01 42.01 42.01 42.01 200 -0.78(-1.82%)
Apr 30, 2008 42.79 42.79 42.79 42.79 130 +0.79(+1.88%)
Apr 29, 2008 42.00 42.00 42.00 42.00 200 +0.25(+0.60%)
Apr 28, 2008 41.75 41.75 41.75 41.75 250 -0.01(-0.02%)
Apr 25, 2008 41.75 41.76 41.75 41.76 520 +0.01(+0.02%)
Apr 24, 2008 41.55 41.75 41.55 41.75 220 +0.00(+0.00%)
Apr 23, 2008 42.49 42.49 41.75 41.75 300 +0.00(+0.00%)
Apr 22, 2008 41.75 41.75 41.75 41.75 475 -0.25(-0.60%)
Apr 21, 2008 42.50 42.50 42.00 42.00 780 +0.25(+0.60%)
Apr 18, 2008 41.75 41.75 41.75 41.75 180 -0.25(-0.60%)
Apr 17, 2008 42.00 42.00 42.00 42.00 205 -0.25(-0.59%)
Apr 16, 2008 42.25 42.25 42.25 42.25 550 +0.25(+0.60%)
Apr 15, 2008 42.00 42.00 42.00 42.00 460 +0.00(+0.00%)
Apr 14, 2008 42.50 42.50 42.00 42.00 585 -0.25(-0.59%)
Apr 11, 2008 42.25 42.25 42.25 42.25 0 +0.00(+0.00%)
Apr 10, 2008 42.35 42.35 42.25 42.25 500 -0.25(-0.59%)
Apr 09, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Apr 08, 2008 42.50 42.50 42.50 42.50 810 +0.00(+0.00%)
Apr 07, 2008 42.51 42.51 42.50 42.50 350 +0.00(+0.00%)
Apr 04, 2008 42.50 42.50 42.50 42.50 2,150 +0.50(+1.19%)
Apr 03, 2008 41.70 42.00 41.70 42.00 1,105 +0.10(+0.24%)
Apr 02, 2008 41.90 41.90 41.90 41.90 36 +0.00(+0.00%)
Apr 01, 2008 41.90 41.90 41.90 41.90 60 +0.00(+0.00%)
Mar 31, 2008 41.20 42.49 40.71 41.90 1,220 +1.40(+3.46%)
Mar 28, 2008 41.00 41.00 40.50 40.50 5,005 -0.17(-0.42%)
Mar 27, 2008 40.67 40.67 40.67 40.67 130 +0.07(+0.17%)
Mar 26, 2008 40.60 40.60 40.60 40.60 30 +0.00(+0.00%)
Mar 25, 2008 40.26 40.60 40.26 40.60 29,400 +0.35(+0.87%)
Mar 24, 2008 40.25 40.25 40.25 40.25 100 +0.00(+0.00%)
Mar 21, 2008 40.25 40.25 40.25 40.25 450 +0.00(+0.00%)
Mar 20, 2008 40.25 40.25 40.25 40.25 450 +0.00(+0.00%)
Mar 19, 2008 40.25 40.25 40.25 40.25 100 +0.00(+0.00%)
Mar 18, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Mar 17, 2008 40.25 40.25 40.25 40.25 1,100 -0.25(-0.62%)
Mar 14, 2008 40.50 40.50 40.50 40.50 3,045 +0.25(+0.62%)
Mar 13, 2008 40.25 40.25 40.25 40.25 1,100 +0.00(+0.00%)
Mar 12, 2008 40.26 40.26 40.25 40.25 500 -0.74(-1.81%)
Mar 11, 2008 41.24 41.24 40.00 40.99 500 +0.98(+2.45%)
Mar 10, 2008 40.50 40.50 40.00 40.01 2,050 -0.49(-1.21%)
Mar 07, 2008 40.50 40.50 40.50 40.50 600 +0.00(+0.00%)
Mar 06, 2008 40.60 40.60 40.50 40.50 1,309 +0.00(+0.00%)
Mar 05, 2008 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Mar 04, 2008 40.50 40.50 40.50 40.50 200 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.