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 17, 2024 147.93 147.93 141.11 142.05 1,645 -5.88(-3.97%)
May 16, 2024 150.08 150.08 147.93 147.93 1,161 -2.67(-1.77%)
May 15, 2024 153.00 153.71 150.60 150.60 1,402 -0.04(-0.03%)
May 14, 2024 153.10 153.74 150.64 150.64 980 +1.29(+0.86%)
May 13, 2024 153.99 153.99 149.35 149.35 353 -4.70(-3.05%)
May 10, 2024 147.72 154.05 147.72 154.05 1,925 +8.94(+6.16%)
May 09, 2024 145.11 145.11 145.11 145.11 140 -1.89(-1.29%)
May 08, 2024 146.99 147.00 146.99 147.00 348 +3.94(+2.75%)
May 07, 2024 141.09 143.26 141.06 143.06 677 -1.18(-0.82%)
May 06, 2024 141.00 144.24 141.00 144.24 1,505 +2.42(+1.71%)
May 03, 2024 142.02 143.05 141.00 141.82 3,882 -2.82(-1.95%)
May 02, 2024 145.94 145.94 144.37 144.64 909 -1.18(-0.81%)
May 01, 2024 143.03 147.58 142.00 145.82 2,806 +1.80(+1.25%)
Apr 30, 2024 143.50 144.02 143.00 144.02 970 +0.89(+0.62%)
Apr 29, 2024 143.05 143.19 140.87 143.13 3,519 +0.13(+0.09%)
Apr 26, 2024 145.79 145.79 143.00 143.00 1,755 -0.82(-0.57%)
Apr 25, 2024 143.03 143.82 143.00 143.82 1,283 -0.86(-0.59%)
Apr 24, 2024 144.01 145.95 144.00 144.68 1,994 +0.68(+0.47%)
Apr 23, 2024 144.00 144.24 144.00 144.00 1,117 -0.15(-0.10%)
Apr 22, 2024 144.76 144.76 144.00 144.15 1,538 -0.57(-0.39%)
Apr 19, 2024 145.01 145.01 144.10 144.72 2,247 -0.39(-0.27%)
Apr 18, 2024 145.03 145.93 145.00 145.11 1,212 -0.53(-0.36%)
Apr 17, 2024 145.03 146.40 145.00 145.64 1,951 +0.64(+0.44%)
Apr 16, 2024 145.01 146.00 145.00 145.00 1,158 -0.91(-0.62%)
Apr 15, 2024 146.03 146.49 145.91 145.91 1,221 -1.39(-0.94%)
Apr 12, 2024 147.56 147.56 147.30 147.30 423 -0.67(-0.45%)
Apr 11, 2024 147.30 148.12 147.30 147.97 2,262 +1.47(+1.00%)
Apr 10, 2024 146.50 146.50 146.50 146.50 305 -1.44(-0.97%)
Apr 09, 2024 148.51 148.51 147.93 147.94 1,219 -0.06(-0.04%)
Apr 05, 2024 148.00 3 -2.19(-1.46%)
Apr 04, 2024 150.19 150.19 150.19 150.19 363 -2.30(-1.51%)
Apr 03, 2024 152.49 152.49 152.49 152.49 192 -0.22(-0.14%)
Apr 02, 2024 154.11 154.11 152.71 152.71 567 -4.79(-3.04%)
Apr 01, 2024 157.69 157.69 151.50 157.50 3,346 +8.74(+5.88%)
Mar 28, 2024 148.76 0 -3.24(-2.13%)
Mar 27, 2024 147.68 152.00 147.68 152.00 2,506 +3.00(+2.01%)
Mar 26, 2024 151.89 151.89 149.00 149.00 1,841 -2.00(-1.32%)
Mar 25, 2024 155.00 155.00 151.00 151.00 8,416 -3.52(-2.28%)
Mar 22, 2024 154.04 155.44 154.04 154.52 1,106 +0.52(+0.34%)
Mar 21, 2024 152.66 154.29 152.08 154.00 2,520 +2.75(+1.82%)
Mar 20, 2024 151.50 151.95 151.20 151.25 1,062 +0.89(+0.59%)
Mar 19, 2024 150.04 150.36 150.04 150.36 731 +1.06(+0.71%)
Mar 18, 2024 149.25 149.30 149.00 149.30 1,029 +0.30(+0.20%)
Mar 15, 2024 149.38 149.50 149.00 149.00 1,459 -0.95(-0.63%)
Mar 14, 2024 149.10 149.95 149.00 149.95 1,511 +0.95(+0.64%)
Mar 13, 2024 149.77 150.00 149.00 149.00 1,163 -1.41(-0.94%)
Mar 12, 2024 149.99 151.00 149.85 150.41 1,993 -2.93(-1.91%)
Mar 11, 2024 150.99 153.34 150.99 153.34 1,117 +2.34(+1.55%)
Mar 08, 2024 151.00 151.00 150.46 151.00 2,386 +0.54(+0.36%)
Mar 07, 2024 155.00 155.00 150.34 150.46 1,162 +1.46(+0.98%)
Mar 06, 2024 155.06 155.06 149.00 149.00 1,806 -5.00(-3.25%)
Mar 05, 2024 153.86 154.00 153.85 154.00 407 -1.28(-0.82%)
Mar 04, 2024 156.00 156.00 153.85 155.28 2,131 -1.09(-0.70%)
Mar 01, 2024 156.78 156.78 153.87 156.37 301 +1.59(+1.03%)
Feb 29, 2024 154.80 156.81 154.78 154.78 3,062 +2.27(+1.49%)
Feb 28, 2024 150.52 154.70 150.52 152.51 647 +0.21(+0.14%)
Feb 27, 2024 150.46 152.30 150.25 152.30 1,012 +2.81(+1.88%)
Feb 26, 2024 149.99 150.00 149.49 149.49 1,508 -1.10(-0.73%)
Feb 23, 2024 151.15 151.15 149.01 150.59 2,012 -3.41(-2.21%)
Feb 22, 2024 156.56 156.56 154.00 154.00 1,872 -2.57(-1.64%)
Feb 21, 2024 156.55 157.30 156.55 156.57 1,080 -0.66(-0.42%)
Feb 20, 2024 156.49 157.23 156.49 157.23 729 +1.23(+0.79%)
Feb 16, 2024 156.00 0 +1.16(+0.75%)
Feb 15, 2024 154.00 155.60 154.00 154.84 1,907 +1.75(+1.14%)
Feb 14, 2024 152.00 153.09 152.00 153.09 1,472 +2.09(+1.38%)
Feb 13, 2024 152.00 152.00 150.27 151.00 498 -1.00(-0.66%)
Feb 12, 2024 149.94 152.50 149.94 152.00 2,720 +3.30(+2.22%)
Feb 09, 2024 150.00 150.15 148.70 148.70 1,035 -1.70(-1.13%)
Feb 08, 2024 150.00 150.40 149.74 150.40 1,658 +0.66(+0.44%)
Feb 07, 2024 148.53 149.74 148.53 149.74 327 +0.63(+0.42%)
Feb 06, 2024 151.01 151.01 147.00 149.11 2,654 -2.39(-1.58%)
Feb 05, 2024 151.01 151.50 151.00 151.50 800 -0.01(-0.01%)
Feb 02, 2024 151.00 151.99 151.00 151.51 822 -0.49(-0.32%)
Feb 01, 2024 144.00 152.41 144.00 152.00 6,289 +8.51(+5.93%)
Jan 31, 2024 143.06 143.49 143.00 143.49 1,980 +1.48(+1.04%)
Jan 30, 2024 140.25 142.18 140.25 142.01 1,749 +2.01(+1.44%)
Jan 29, 2024 140.04 140.04 140.00 140.00 400 +0.00(+0.00%)
Jan 26, 2024 140.51 140.51 140.00 140.00 1,030 -0.36(-0.26%)
Jan 25, 2024 140.36 140.36 140.36 140.36 238 +0.36(+0.26%)
Jan 24, 2024 140.09 140.09 139.59 140.00 1,819 +1.19(+0.86%)
Jan 23, 2024 138.81 140.00 138.81 138.81 1,061 -0.42(-0.30%)
Jan 22, 2024 139.49 140.04 139.23 139.23 5,511 -0.03(-0.02%)
Jan 19, 2024 139.77 139.77 139.26 139.26 310 -0.90(-0.64%)
Jan 18, 2024 139.76 140.27 139.26 140.16 913 +0.00(+0.00%)
Jan 17, 2024 139.75 140.16 139.53 140.16 1,560 +0.16(+0.11%)
Jan 16, 2024 140.00 140.00 140.00 140.00 362 +0.00(+0.00%)
Jan 15, 2024 138.93 140.00 138.93 140.00 406 +0.02(+0.01%)
Jan 12, 2024 140.00 140.00 139.98 139.98 744 +0.26(+0.19%)
Jan 11, 2024 139.72 139.72 139.72 139.72 101 +0.06(+0.04%)
Jan 10, 2024 139.70 139.70 139.66 139.66 605 -0.34(-0.24%)
Jan 09, 2024 140.00 140.00 139.90 140.00 527 +0.00(+0.00%)
Jan 08, 2024 139.06 140.00 139.06 140.00 408 -0.05(-0.04%)
Jan 05, 2024 139.99 140.05 139.99 140.05 351 +0.69(+0.50%)
Jan 04, 2024 139.80 139.80 139.36 139.36 1,272 -0.64(-0.46%)
Jan 03, 2024 140.11 140.31 139.34 140.00 1,111 -0.30(-0.21%)
Jan 02, 2024 141.06 141.81 140.30 140.30 618 +0.05(+0.04%)
Dec 29, 2023 140.25 0 +2.17(+1.57%)
Dec 28, 2023 138.00 138.08 138.00 138.08 451 -0.37(-0.27%)
Dec 27, 2023 138.00 141.00 138.00 138.45 1,157 +0.42(+0.30%)
Dec 22, 2023 138.03 0 +1.03(+0.75%)
Dec 21, 2023 134.50 137.11 134.50 137.00 2,152 +2.81(+2.09%)
Dec 20, 2023 136.01 136.01 134.19 134.19 1,020 -2.31(-1.69%)
Dec 19, 2023 137.10 137.10 134.75 136.50 863 -0.44(-0.32%)
Dec 18, 2023 134.66 136.94 134.66 136.94 943 +1.94(+1.44%)
Dec 15, 2023 135.03 135.94 133.99 135.00 3,185 +0.75(+0.56%)
Dec 14, 2023 132.00 134.25 132.00 134.25 1,606 +4.25(+3.27%)
Dec 13, 2023 129.99 130.01 129.99 130.00 452 +0.00(+0.00%)
Dec 12, 2023 130.31 130.31 130.00 130.00 1,101 +0.00(+0.00%)
Dec 11, 2023 130.01 130.01 130.00 130.00 633 -2.10(-1.59%)
Dec 08, 2023 131.00 132.10 131.00 132.10 1,159 +2.10(+1.62%)
Dec 07, 2023 131.92 132.57 129.73 130.00 1,352 -0.01(-0.01%)
Dec 06, 2023 130.06 130.94 130.01 130.01 515 -1.74(-1.32%)
Dec 05, 2023 135.77 135.77 131.75 131.75 1,427 -3.72(-2.75%)
Dec 04, 2023 136.17 136.17 135.47 135.47 907 +1.47(+1.10%)
Dec 01, 2023 135.00 135.00 130.86 134.00 1,918 +6.39(+5.01%)
Nov 30, 2023 132.96 135.74 127.61 127.61 8,347 -11.60(-8.33%)
Nov 29, 2023 142.16 142.16 139.21 139.21 3,890 -2.79(-1.96%)
Nov 28, 2023 140.03 142.00 140.03 142.00 1,975 -0.28(-0.20%)
Nov 27, 2023 146.01 146.01 142.28 142.28 1,234 -3.72(-2.55%)
Nov 24, 2023 144.19 146.00 144.19 146.00 1,069 +2.00(+1.39%)
Nov 22, 2023 144.00 0 -0.91(-0.63%)
Nov 21, 2023 146.81 146.81 144.91 144.91 659 -2.59(-1.76%)
Nov 20, 2023 146.00 147.99 146.00 147.50 1,985 +2.00(+1.37%)
Nov 17, 2023 144.14 146.50 144.14 145.50 2,747 +1.63(+1.13%)
Nov 16, 2023 143.00 144.00 143.00 143.87 1,824 +0.87(+0.61%)
Nov 15, 2023 142.99 143.00 142.99 143.00 1,293 -1.00(-0.69%)
Nov 14, 2023 142.41 144.00 141.14 144.00 1,611 +0.34(+0.24%)
Nov 13, 2023 140.00 143.66 139.64 143.66 3,885 +5.99(+4.35%)
Nov 10, 2023 138.00 139.49 136.89 137.67 1,060 -0.50(-0.36%)
Nov 09, 2023 127.00 138.17 127.00 138.17 2,688 +2.98(+2.20%)
Nov 08, 2023 136.01 136.01 135.18 135.19 1,034 -2.65(-1.92%)
Nov 07, 2023 137.85 137.85 137.84 137.84 313 -1.91(-1.37%)
Nov 06, 2023 139.75 139.75 139.75 139.75 100 +0.00(+0.00%)
Nov 03, 2023 139.49 140.00 137.65 139.75 1,584 +0.75(+0.54%)
Nov 02, 2023 138.94 139.00 138.89 139.00 687 -0.79(-0.57%)
Nov 01, 2023 138.31 139.80 138.29 139.79 794 +1.94(+1.41%)
Oct 31, 2023 137.00 139.00 137.00 137.85 2,023 -1.03(-0.74%)
Oct 30, 2023 139.62 139.63 135.50 138.88 1,180 +5.71(+4.29%)
Oct 27, 2023 130.85 133.17 130.85 133.17 973 +2.32(+1.77%)
Oct 26, 2023 130.53 132.20 129.48 130.85 2,098 +1.42(+1.10%)
Oct 25, 2023 128.91 130.62 128.91 129.43 1,686 +1.68(+1.32%)
Oct 24, 2023 126.00 127.75 126.00 127.75 2,420 +1.25(+0.99%)
Oct 23, 2023 125.01 128.00 125.01 126.50 3,369 -1.26(-0.99%)
Oct 20, 2023 129.73 129.73 127.00 127.76 2,154 -2.23(-1.72%)
Oct 19, 2023 127.98 129.99 125.51 129.99 1,798 +2.75(+2.16%)
Oct 17, 2023 127.24 127.24 109 -2.76(-2.12%)
Oct 16, 2023 130.00 130.00 130.00 130.00 236 +0.50(+0.39%)
Oct 13, 2023 129.08 130.47 129.01 129.50 2,647 +2.64(+2.08%)
Oct 12, 2023 127.00 127.00 126.00 126.86 1,145 -0.15(-0.12%)
Oct 11, 2023 127.00 127.01 127.00 127.01 373 +1.01(+0.80%)
Oct 10, 2023 126.41 128.02 125.55 126.00 10,926 +0.44(+0.35%)
Oct 06, 2023 125.56 0 -0.94(-0.74%)
Oct 05, 2023 125.24 126.50 125.24 126.50 1,152 +0.66(+0.52%)
Oct 04, 2023 125.83 125.84 125.83 125.84 250 +1.38(+1.11%)
Oct 03, 2023 125.60 125.60 124.00 124.46 1,070 -1.04(-0.83%)
Oct 02, 2023 126.08 126.08 125.50 125.50 1,170 -0.54(-0.43%)
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%)
Jul 04, 2023 103.52 106.00 103.52 106.00 343 +1.44(+1.38%)
Jun 30, 2023 104.56 0 +2.35(+2.30%)
Jun 29, 2023 102.20 102.21 102.20 102.21 519 +1.11(+1.10%)
Jun 28, 2023 101.78 102.74 99.81 101.10 2,578 +1.05(+1.05%)
Jun 27, 2023 100.11 102.68 98.00 100.05 2,980 +0.05(+0.05%)
Jun 26, 2023 103.00 103.00 100.00 100.00 2,378 -2.57(-2.51%)
Jun 23, 2023 104.50 104.50 102.57 102.57 576 -2.31(-2.20%)
Jun 22, 2023 106.01 106.01 104.88 104.88 1,714 -0.44(-0.42%)
Jun 21, 2023 106.98 106.98 105.32 105.32 870 -3.97(-3.63%)
Jun 20, 2023 110.11 110.11 108.00 109.29 1,512 -0.44(-0.40%)
Jun 19, 2023 112.01 112.03 109.56 109.73 910 -4.17(-3.66%)
Jun 16, 2023 113.92 113.92 112.13 113.90 2,802 -0.98(-0.85%)
Jun 15, 2023 115.67 117.95 113.54 114.88 2,845 -1.22(-1.05%)
Jun 14, 2023 117.00 117.01 116.10 116.10 826 -1.05(-0.90%)
Jun 13, 2023 112.27 117.15 112.27 117.15 371 -0.65(-0.55%)
Jun 12, 2023 118.01 118.01 117.69 117.80 964 -1.95(-1.63%)
Jun 09, 2023 119.88 119.88 119.75 119.75 200 +0.28(+0.23%)
Jun 08, 2023 122.05 122.05 119.47 119.47 1,394 -3.82(-3.10%)
Jun 07, 2023 122.52 123.52 122.52 123.29 1,724 +3.29(+2.74%)
Jun 06, 2023 119.99 120.00 119.99 120.00 214 +0.99(+0.83%)
Jun 05, 2023 121.99 122.82 119.01 119.01 1,574 -3.19(-2.61%)
Jun 02, 2023 117.99 123.32 117.00 122.20 4,294 +6.41(+5.54%)
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.