Skip to main content

Lassonde Industries Inc (TSX: LAS-A )

143.06 -3.94 (-2.68%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 79.74 79.74 79.74 79.74 535 +0.00(+0.00%)
Sep 27, 2012 79.95 79.95 78.27 79.74 843 +0.49(+0.62%)
Sep 26, 2012 78.99 79.25 78.99 79.25 3,130 +1.24(+1.59%)
Sep 25, 2012 78.01 78.01 78.01 78.01 205 -0.49(-0.62%)
Sep 24, 2012 78.00 78.50 78.00 78.50 12,230 +0.50(+0.64%)
Sep 21, 2012 78.01 78.01 78.00 78.00 2,778 -1.00(-1.27%)
Sep 20, 2012 78.01 79.00 78.01 79.00 1,396 +0.00(+0.00%)
Sep 19, 2012 79.00 79.00 79.00 79.00 310 -0.25(-0.32%)
Sep 18, 2012 79.25 79.25 79.25 240 +0.00(+0.00%)
Sep 17, 2012 80.00 80.00 79.25 79.25 8,240 -1.01(-1.26%)
Sep 14, 2012 81.00 81.98 80.25 80.26 3,155 -0.72(-0.89%)
Sep 13, 2012 80.00 80.98 80.00 80.98 1,430 +0.98(+1.23%)
Sep 12, 2012 80.19 80.19 80.00 80.00 950 +0.00(+0.00%)
Sep 11, 2012 80.00 80.00 80.00 80.00 2,020 -0.05(-0.06%)
Sep 10, 2012 80.00 81.06 80.00 80.05 1,575 -0.95(-1.17%)
Sep 07, 2012 79.75 81.00 79.75 81.00 990 +1.00(+1.25%)
Sep 06, 2012 80.20 80.25 80.00 80.00 2,730 +0.00(+0.00%)
Sep 05, 2012 79.51 80.00 79.51 80.00 816 +0.00(+0.00%)
Sep 04, 2012 80.25 80.25 80.00 80.00 560 +0.35(+0.44%)
Aug 31, 2012 79.65 79.65 79.65 0 -0.36(-0.45%)
Aug 30, 2012 80.76 80.76 79.01 80.01 6,240 +0.01(+0.01%)
Aug 29, 2012 80.32 80.32 80.00 80.00 425 +3.94(+5.18%)
Aug 27, 2012 75.07 76.06 75.01 76.06 1,298 +0.21(+0.28%)
Aug 24, 2012 75.00 75.85 74.50 75.85 1,000 +0.85(+1.13%)
Aug 23, 2012 74.98 75.00 74.97 75.00 1,145 +0.90(+1.21%)
Aug 22, 2012 74.00 74.10 74.00 74.10 1,215 +0.09(+0.12%)
Aug 21, 2012 73.00 74.50 73.00 74.01 1,305 +1.01(+1.38%)
Aug 20, 2012 72.70 73.00 72.70 73.00 675 +0.35(+0.48%)
Aug 17, 2012 70.78 72.65 70.77 72.65 1,614 +1.65(+2.32%)
Aug 16, 2012 69.50 71.23 69.50 71.00 460 +1.74(+2.51%)
Aug 15, 2012 69.26 69.26 69.26 69.26 125 -0.74(-1.06%)
Aug 14, 2012 70.00 70.00 70.00 70.00 19,950 +0.00(+0.00%)
Aug 13, 2012 72.58 72.64 69.99 70.00 3,418 -1.88(-2.62%)
Aug 11, 2012 71.60 71.88 71.60 71.88 748 +0.00(+0.00%)
Aug 10, 2012 71.60 71.88 71.60 71.88 748 +0.46(+0.64%)
Aug 09, 2012 71.89 71.89 71.00 71.42 1,115 +1.68(+2.41%)
Aug 08, 2012 69.74 69.74 69.74 69.74 390 -0.26(-0.37%)
Aug 07, 2012 70.01 70.01 70.00 70.00 400 +0.00(+0.00%)
Aug 03, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 02, 2012 69.50 70.00 69.50 70.00 1,335 +0.50(+0.72%)
Aug 01, 2012 69.49 69.50 69.49 69.50 750 -0.50(-0.71%)
Jul 31, 2012 70.00 70.00 70.00 70.00 100 +0.00(+0.00%)
Jul 30, 2012 70.00 70.00 70.00 70.00 796 -0.02(-0.03%)
Jul 27, 2012 70.02 70.02 70.02 70.02 275 -0.98(-1.38%)
Jul 26, 2012 69.47 71.00 69.47 71.00 664 +1.27(+1.82%)
Jul 25, 2012 69.73 69.73 69.73 69.73 310 +2.20(+3.26%)
Jul 24, 2012 67.53 67.53 67.53 67.53 166 -1.97(-2.83%)
Jul 23, 2012 67.74 69.50 67.74 69.50 440 +0.72(+1.05%)
Jul 20, 2012 68.80 68.80 67.51 68.78 740 -0.02(-0.03%)
Jul 19, 2012 70.00 70.00 68.80 68.80 15,200 -0.21(-0.30%)
Jul 18, 2012 69.01 69.01 69.01 69.01 240 -0.09(-0.13%)
Jul 17, 2012 70.00 70.00 69.10 69.10 695 +0.08(+0.12%)
Jul 16, 2012 69.02 69.02 69.02 0 +0.00(+0.00%)
Jul 13, 2012 69.02 69.02 69.02 0 +0.00(+0.00%)
Jul 12, 2012 69.02 69.02 69.02 69.02 230 -0.98(-1.40%)
Jul 11, 2012 70.00 70.00 70.00 70.00 175 +0.00(+0.00%)
Jul 10, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Jul 09, 2012 70.00 70.00 70.00 0 +0.00(+0.00%)
Jul 06, 2012 70.25 70.25 70.00 70.00 427 +0.00(+0.00%)
Jul 05, 2012 70.00 70.00 69.99 70.00 791 -0.95(-1.34%)
Jul 04, 2012 70.95 70.95 70.95 0 +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.