UK markets closed

Lassonde Industries Inc. (LAS-A.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
143.06-1.18 (-0.82%)
At close: 03:24PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024141.09143.26141.06143.06143.06677
06 May 2024141.00144.24141.00144.24144.241,500
03 May 2024142.02143.06141.00141.82141.823,900
02 May 2024145.94145.94144.37144.64144.64900
01 May 2024143.03147.58142.00145.82145.822,800
30 Apr 2024143.50144.02143.00144.02144.021,000
29 Apr 2024143.05143.19140.87143.13143.133,500
26 Apr 2024145.79145.79143.00143.00143.001,800
25 Apr 2024143.03143.82143.00143.82143.821,300
24 Apr 2024144.01145.95144.00144.68144.682,000
23 Apr 2024144.00144.24144.00144.00144.001,100
22 Apr 2024144.76144.76144.00144.15144.151,500
19 Apr 2024145.01145.01144.10144.72144.722,200
18 Apr 2024145.03145.93145.00145.11145.111,200
17 Apr 2024145.03146.40145.00145.64145.642,000
16 Apr 2024145.01146.00145.00145.00145.001,200
15 Apr 2024146.03146.49145.91145.91145.911,200
12 Apr 2024147.56147.56147.30147.30147.30400
11 Apr 2024147.30148.12147.30147.97147.972,300
10 Apr 2024146.50146.50146.50146.50146.50300
09 Apr 2024148.51148.51147.93147.94147.941,200
08 Apr 2024148.00148.00148.00148.00148.00-
05 Apr 2024148.33148.77148.00148.00148.00800
04 Apr 2024150.19150.19150.19150.19150.19400
03 Apr 2024152.49152.49152.49152.49152.49200
02 Apr 2024154.11154.11152.71152.71152.71600
01 Apr 2024157.69157.69151.50157.50157.503,300
28 Mar 2024152.35153.04148.76148.76148.762,200
27 Mar 2024147.68152.00147.68152.00152.002,500
26 Mar 2024151.89151.89149.00149.00149.001,800
25 Mar 2024155.00155.00151.00151.00151.008,400
22 Mar 2024154.04155.44154.04154.52154.521,100
21 Mar 2024152.66154.29152.08154.00154.002,500
20 Mar 2024151.50151.95151.20151.25151.251,100
19 Mar 2024150.04150.36150.04150.36150.36700
18 Mar 2024149.25149.30149.00149.30149.301,000
15 Mar 2024149.38149.50149.00149.00149.001,500
14 Mar 2024149.10149.95149.00149.95149.951,500
13 Mar 2024149.77150.00149.00149.00149.001,200
12 Mar 2024149.99151.00149.85150.41150.412,000
11 Mar 2024150.99153.34150.99153.34153.341,100
08 Mar 2024151.00151.00150.46151.00151.002,400
07 Mar 2024155.00155.00150.34150.46150.461,200
06 Mar 2024155.06155.06149.00149.00149.001,800
05 Mar 2024153.86154.00153.85154.00154.00400
04 Mar 2024156.00156.00153.85155.28155.282,100
01 Mar 2024156.78156.78153.87156.37156.37300
29 Feb 2024154.80156.81154.78154.78154.783,100
28 Feb 2024150.52154.70150.52152.51152.51600
27 Feb 2024150.46152.30150.25152.30152.301,000
26 Feb 2024149.99150.00149.49149.49149.491,500
23 Feb 2024151.15151.15149.01150.59150.592,000
23 Feb 20241 Dividend
22 Feb 2024156.56156.56154.00154.00153.001,900
21 Feb 2024156.55157.30156.55156.57155.551,100
20 Feb 2024156.49157.23156.49157.23156.21700
16 Feb 2024156.28159.30155.99156.00154.992,600
15 Feb 2024154.00155.60154.00154.84153.831,900
14 Feb 2024152.00153.09152.00153.09152.101,500
13 Feb 2024152.00152.00150.27151.00150.02500
12 Feb 2024149.94152.50149.94152.00151.012,700
09 Feb 2024150.00150.15148.70148.70147.731,000
08 Feb 2024150.00150.40149.74150.40149.421,700
07 Feb 2024148.53149.74148.53149.74148.77300
06 Feb 2024151.01151.01147.00149.11148.142,700
05 Feb 2024151.01151.50151.00151.50150.52800
02 Feb 2024151.00151.99151.00151.51150.53800
01 Feb 2024144.00152.41144.00152.00151.016,300
31 Jan 2024143.06143.49143.00143.49142.562,000
30 Jan 2024140.25142.18140.25142.01141.091,700
29 Jan 2024140.04140.04140.00140.00139.09400
26 Jan 2024140.51140.51140.00140.00139.091,000
25 Jan 2024140.36140.36140.36140.36139.45200
24 Jan 2024140.09140.09139.59140.00139.091,800
23 Jan 2024138.81140.00138.81138.81137.911,100
22 Jan 2024139.49140.04139.23139.23138.335,500
19 Jan 2024139.78139.78139.26139.26138.36300
18 Jan 2024139.76140.27139.26140.16139.25900
17 Jan 2024139.75140.17139.53140.17139.261,600
16 Jan 2024140.00140.00140.00140.00139.09400
15 Jan 2024138.93140.00138.93140.00139.09400
12 Jan 2024140.00140.00139.98139.98139.07700
11 Jan 2024139.72139.72139.72139.72138.81100
10 Jan 2024139.70139.70139.66139.66138.75600
09 Jan 2024140.00140.00139.90140.00139.09500
08 Jan 2024139.06140.00139.06140.00139.09400
05 Jan 2024139.99140.05139.99140.05139.14400
04 Jan 2024139.80139.80139.36139.36138.461,200
03 Jan 2024140.11140.31139.34140.00139.091,100
02 Jan 2024141.06141.81140.30140.30139.39600
29 Dec 2023138.31140.78138.31140.25139.341,300
28 Dec 2023138.00138.08138.00138.08137.18500
27 Dec 2023138.00141.00138.00138.45137.551,200
22 Dec 2023136.99138.60136.01138.03137.131,200
21 Dec 2023134.50137.11134.50137.00136.112,200
20 Dec 2023136.01136.01134.19134.19133.321,000
19 Dec 2023137.10137.10134.30136.50135.61900
18 Dec 2023134.66136.94134.66136.94136.05900
15 Dec 2023135.03135.94133.99135.00134.123,200
14 Dec 2023132.00134.25132.00134.25133.381,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...