Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lassonde Industries Inc (TSX: LAS-A )

142.05 -5.88 (-3.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 236.46 237.95 235.62 237.95 1,156 +0.49(+0.21%)
May 30, 2017 235.75 237.46 235.75 237.46 985 +1.96(+0.83%)
May 29, 2017 234.75 235.90 234.75 235.50 742 +1.38(+0.59%)
May 26, 2017 233.00 234.12 233.00 234.12 676 -2.50(-1.06%)
May 25, 2017 236.63 236.63 236.63 236.62 517 -0.38(-0.16%)
May 24, 2017 232.00 237.00 230.14 237.00 2,182 +0.13(+0.05%)
May 23, 2017 236.93 236.95 236.80 236.87 1,419 +0.87(+0.37%)
May 19, 2017 235.94 236.00 235.94 236.00 22,860 +0.12(+0.05%)
May 18, 2017 234.45 235.94 234.01 235.88 1,132 -0.10(-0.04%)
May 17, 2017 233.80 238.30 233.80 235.98 1,517 +2.22(+0.95%)
May 16, 2017 238.92 238.92 233.75 233.76 5,139 -5.24(-2.19%)
May 15, 2017 237.99 239.62 235.00 239.00 6,232 +2.37(+1.00%)
May 12, 2017 232.88 236.63 232.42 236.63 2,025 +2.28(+0.97%)
May 11, 2017 232.72 235.00 232.72 234.35 544 -0.65(-0.28%)
May 10, 2017 237.99 238.00 234.99 235.00 2,143 +0.00(+0.00%)
May 09, 2017 237.88 237.88 235.00 235.00 2,392 -2.00(-0.84%)
May 08, 2017 241.28 241.28 235.00 237.00 1,458 -0.16(-0.07%)
May 04, 2017 237.16 237.16 237.16 56 +2.17(+0.92%)
May 03, 2017 235.00 235.00 233.50 234.99 2,022 +0.00(+0.00%)
May 02, 2017 238.80 238.93 234.99 234.99 3,683 -2.75(-1.16%)
May 01, 2017 239.87 239.87 236.09 237.75 1,004 -1.03(-0.43%)
Apr 28, 2017 240.00 240.00 238.77 238.77 398 -1.43(-0.60%)
Apr 27, 2017 240.26 240.99 238.51 240.20 2,610 -0.65(-0.27%)
Apr 26, 2017 241.74 241.74 240.85 240.85 621 -0.94(-0.39%)
Apr 25, 2017 242.50 242.50 241.36 241.79 1,004 -0.21(-0.09%)
Apr 24, 2017 242.01 242.01 242.00 242.00 1,296 -1.75(-0.72%)
Apr 21, 2017 244.99 244.99 243.75 243.75 1,243 -1.59(-0.65%)
Apr 20, 2017 244.39 245.37 244.00 245.34 1,379 +0.35(+0.14%)
Apr 19, 2017 242.56 245.00 242.56 244.99 5,279 +4.25(+1.77%)
Apr 18, 2017 240.85 240.85 240.74 240.74 382 -0.75(-0.31%)
Apr 17, 2017 241.49 241.50 240.00 241.49 6,520 +0.00(+0.00%)
Apr 13, 2017 241.67 241.99 241.00 241.49 2,361 +1.49(+0.62%)
Apr 12, 2017 239.47 240.01 238.31 240.00 4,444 +2.74(+1.15%)
Apr 11, 2017 238.14 238.14 234.06 237.26 982 +0.46(+0.19%)
Apr 10, 2017 235.03 238.90 235.03 236.80 2,470 +1.77(+0.75%)
Apr 07, 2017 236.06 236.06 235.03 235.03 1,268 -0.92(-0.39%)
Apr 06, 2017 234.99 236.00 234.99 235.95 1,554 +2.10(+0.90%)
Apr 05, 2017 231.69 233.89 231.49 233.85 3,359 +2.96(+1.28%)
Apr 04, 2017 231.00 231.00 229.04 230.89 901 -0.10(-0.04%)
Apr 03, 2017 229.07 231.00 228.80 230.99 2,276 -0.91(-0.39%)
Mar 31, 2017 229.00 231.90 229.00 231.90 1,884 +1.41(+0.61%)
Mar 30, 2017 228.12 230.49 228.12 230.49 1,094 +0.65(+0.28%)
Mar 29, 2017 223.47 229.84 223.47 229.84 3,752 +6.37(+2.85%)
Mar 28, 2017 215.91 223.47 215.50 223.47 2,870 +5.72(+2.63%)
Mar 27, 2017 223.48 223.48 217.75 217.75 4,449 -3.26(-1.48%)
Mar 24, 2017 221.87 221.87 220.53 221.01 1,173 +1.01(+0.46%)
Mar 23, 2017 218.81 220.00 218.81 220.00 505 +1.00(+0.46%)
Mar 22, 2017 216.80 219.68 216.80 219.00 2,814 +2.55(+1.18%)
Mar 21, 2017 215.00 216.45 215.00 216.45 1,642 +1.01(+0.47%)
Mar 20, 2017 211.64 215.99 211.64 215.44 5,343 +2.52(+1.18%)
Mar 17, 2017 213.00 213.00 209.50 212.92 2,328 -0.02(-0.01%)
Mar 16, 2017 213.97 213.97 212.94 212.94 1,394 -0.89(-0.42%)
Mar 15, 2017 212.00 213.93 212.00 213.83 2,236 +1.73(+0.82%)
Mar 14, 2017 210.85 212.10 208.00 212.10 2,533 +2.10(+1.00%)
Mar 13, 2017 210.95 211.48 208.75 210.00 2,106 -1.30(-0.62%)
Mar 10, 2017 210.80 211.99 210.79 211.30 686 -1.59(-0.75%)
Mar 09, 2017 210.79 212.89 210.78 212.89 2,278 +0.79(+0.37%)
Mar 08, 2017 211.73 213.96 211.62 212.10 3,191 -0.90(-0.42%)
Mar 07, 2017 212.56 213.00 212.56 213.00 1,971 -1.08(-0.50%)
Mar 06, 2017 211.63 214.18 211.63 214.08 899 +1.71(+0.81%)
Mar 03, 2017 211.02 212.37 211.02 212.37 1,503 +4.36(+2.10%)
Mar 02, 2017 209.50 209.52 208.00 208.01 1,420 -1.52(-0.73%)
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.