Skip to main content

Lassonde Industries Inc (TSX: LAS-A )

147.00 +1.00 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 125.99 126.04 125.99 126.04 944 -0.26(-0.21%)
Sep 28, 2023 124.93 126.30 124.85 126.30 504 +0.17(+0.13%)
Sep 27, 2023 125.00 126.19 124.62 126.13 1,807 +1.13(+0.90%)
Sep 26, 2023 124.50 125.00 124.00 125.00 800 +0.08(+0.06%)
Sep 25, 2023 124.37 124.92 124.92 124.92 546 -0.41(-0.33%)
Sep 22, 2023 124.03 125.33 124.03 125.33 534 +0.36(+0.29%)
Sep 21, 2023 126.71 126.71 124.97 124.97 631 -1.13(-0.90%)
Sep 20, 2023 123.95 128.52 123.95 126.10 2,092 +2.15(+1.73%)
Sep 19, 2023 123.92 123.95 123.91 123.95 606 -1.98(-1.57%)
Sep 18, 2023 126.00 126.01 124.56 125.93 1,255 -1.37(-1.08%)
Sep 15, 2023 127.86 128.68 127.30 127.30 978 -1.72(-1.33%)
Sep 14, 2023 130.00 130.00 129.02 129.02 1,105 -0.48(-0.37%)
Sep 13, 2023 130.00 130.00 129.50 129.50 521 -0.22(-0.17%)
Sep 12, 2023 127.92 129.72 127.92 129.72 448 +2.11(+1.65%)
Sep 11, 2023 127.61 127.61 127.61 127.61 464 -1.95(-1.51%)
Sep 08, 2023 128.01 131.56 128.01 129.56 1,313 +0.00(+0.00%)
Sep 07, 2023 128.50 129.56 128.50 129.56 1,081 +1.75(+1.37%)
Sep 06, 2023 126.50 127.81 126.50 127.81 658 -2.52(-1.93%)
Sep 05, 2023 130.33 130.33 130.33 130.33 344 -0.68(-0.52%)
Sep 01, 2023 131.01 0 -1.14(-0.86%)
Aug 31, 2023 131.00 132.15 129.94 132.15 839 +2.36(+1.82%)
Aug 30, 2023 136.20 136.20 128.28 129.79 2,653 -7.71(-5.61%)
Aug 29, 2023 136.43 137.50 134.37 137.50 465 +0.43(+0.31%)
Aug 28, 2023 137.66 138.98 137.00 137.07 1,462 -2.91(-2.08%)
Aug 25, 2023 137.00 139.98 136.49 139.98 1,027 +3.22(+2.35%)
Aug 24, 2023 139.99 139.99 136.76 136.76 232 -0.74(-0.54%)
Aug 23, 2023 138.50 138.50 137.50 137.50 817 -1.62(-1.16%)
Aug 22, 2023 139.49 140.00 139.12 139.12 1,224 +0.12(+0.09%)
Aug 21, 2023 139.32 139.32 139.00 139.00 630 -0.32(-0.23%)
Aug 18, 2023 140.00 140.00 139.32 139.32 4,893 -0.69(-0.49%)
Aug 17, 2023 140.50 141.00 140.00 140.01 4,203 -0.41(-0.29%)
Aug 16, 2023 140.00 140.42 139.91 140.42 3,030 +0.41(+0.29%)
Aug 15, 2023 140.99 141.00 140.01 140.01 1,269 +0.01(+0.01%)
Aug 14, 2023 139.99 140.00 139.99 140.00 921 +0.25(+0.18%)
Aug 11, 2023 138.75 140.00 136.95 139.75 6,246 +1.00(+0.72%)
Aug 10, 2023 131.00 139.40 130.00 138.75 7,805 +10.82(+8.46%)
Aug 09, 2023 125.36 127.93 124.29 127.93 1,752 +3.63(+2.92%)
Aug 08, 2023 123.94 124.30 123.94 124.30 323 -0.60(-0.48%)
Aug 04, 2023 124.90 0 -0.10(-0.08%)
Aug 03, 2023 124.54 125.00 124.54 125.00 2,160 +0.09(+0.07%)
Aug 02, 2023 124.91 124.91 124.91 124.91 314 -0.11(-0.09%)
Aug 01, 2023 123.00 125.02 123.00 125.02 3,537 +1.29(+1.04%)
Jul 31, 2023 123.24 123.90 122.01 123.73 2,910 -1.22(-0.98%)
Jul 28, 2023 120.95 125.00 120.95 124.95 2,443 +1.20(+0.97%)
Jul 27, 2023 121.99 124.00 121.99 123.75 5,362 +1.19(+0.97%)
Jul 26, 2023 111.56 122.56 111.56 122.56 6,616 +7.40(+6.43%)
Jul 25, 2023 113.00 116.28 113.00 115.16 1,448 +1.97(+1.74%)
Jul 24, 2023 110.02 113.19 110.02 113.19 639 +1.99(+1.79%)
Jul 21, 2023 108.00 112.00 108.00 111.20 2,149 +2.70(+2.49%)
Jul 20, 2023 104.05 108.50 104.05 108.50 701 +1.59(+1.49%)
Jul 19, 2023 103.52 106.91 103.52 106.91 968 +1.41(+1.34%)
Jul 18, 2023 103.52 105.50 103.52 105.50 465 +0.00(+0.00%)
Jul 17, 2023 105.51 105.51 105.50 105.50 625 -0.11(-0.10%)
Jul 14, 2023 105.58 105.61 105.58 105.61 200 +0.03(+0.03%)
Jul 13, 2023 105.90 105.99 105.58 105.58 875 +0.32(+0.30%)
Jul 12, 2023 105.26 105.26 105.26 105.26 129 +0.49(+0.47%)
Jul 11, 2023 105.52 105.52 104.56 104.77 1,275 -0.96(-0.91%)
Jul 10, 2023 106.93 106.93 105.31 105.73 705 -1.28(-1.20%)
Jul 07, 2023 105.02 108.47 105.02 107.01 890 -0.44(-0.41%)
Jul 06, 2023 108.49 108.49 106.67 107.45 655 +0.77(+0.72%)
Jul 05, 2023 106.85 106.86 106.25 106.68 2,509 +0.68(+0.64%)
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.