Lassonde Industries Inc (LAS.A)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.37 | 3.55652692231 | 150.99 | 163.1 | 150.99 | 2053 | 161.39873965 | CS |
| 4 | 8.33 | 5.62723772208 | 148.03 | 163.1 | 148 | 2087 | 153.9710361 | CS |
| 12 | 12.86 | 8.96167247387 | 143.5 | 163.1 | 133 | 1943 | 147.74315243 | CS |
| 26 | 17.55 | 12.643181327 | 138.81 | 163.1 | 133 | 1764 | 148.6920446 | CS |
| 52 | 46.34 | 42.1196146155 | 110.02 | 163.1 | 110.02 | 1692 | 141.22048634 | CS |
| 156 | -16.65 | -9.62372117219 | 173.01 | 182.9 | 95.6 | 2510 | 132.08790311 | CS |
| 260 | -23.4 | -13.0173564753 | 179.76 | 199 | 95.6 | 2607 | 144.12478392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 158.94999 | 0 | 0.00 | 158.94999 | 158.94999 | 158.94999 | 0 |
| 1721684400 | 158.94999 | -2.23 | -1.38 | 163.01 | 163.01 | 158.94999 | 401 |
| 1721425200 | 161.18 | 0 | 0.00 | 161.18 | 161.18 | 161.18 | 0 |
| 1721338800 | 161.18 | -0.8 | -0.49 | 161.91999 | 163.1 | 161.18 | 873 |
| 1721252400 | 161.97999 | 0.53 | 0.33 | 157.68 | 161.97999 | 157.68 | 1542 |
| 1721166000 | 161.44999 | 11.06 | 7.35 | 150.99 | 161.44999 | 150.99 | 5396 |
| 1721079600 | 150.38999 | 0 | 0.00 | 150.38999 | 150.38999 | 150.38999 | 115 |
| 1720820400 | 150.38999 | 0.89 | 0.60 | 148.08 | 150.38999 | 148.08 | 617 |
| 1720734000 | 149.5 | 0 | 0.00 | 149.5 | 149.5 | 149.5 | 120 |
| 1720647600 | 149.5 | -0.49 | -0.33 | 154.3 | 154.3 | 148.75 | 2865 |
| 1720561200 | 149.99 | -1.73 | -1.14 | 151.99 | 155 | 149.5 | 3758 |
| 1720474800 | 151.72 | -1.96 | -1.28 | 153.68 | 153.68 | 150 | 5732 |
| 1720215600 | 153.68 | 3.71 | 2.47 | 151.975 | 154 | 151.26 | 808 |
| 1720129200 | 149.97 | -5.03 | -3.25 | 150.12 | 150.12 | 148 | 974 |
| 1720042800 | 155 | 0.76 | 0.49 | 154.99 | 155 | 154.99 | 857 |
| 1719956400 | 154.24 | -0.17 | -0.11 | 152.01 | 155.43 | 151.03 | 6552 |
| 1719610800 | 154.41 | 3.53 | 2.34 | 154.35 | 157 | 153.25 | 2805 |
| 1719524400 | 150.88 | 1.57 | 1.05 | 149.08 | 150.88 | 149.08 | 447 |
| 1719438000 | 149.31 | -0.89 | -0.59 | 150.19999 | 151.25 | 149.31 | 1760 |
| 1719351600 | 150.19999 | 0.21 | 0.14 | 148.03 | 150.4 | 148.03 | 1942 |
| 1719265200 | 149.99 | 7.99 | 5.63 | 146.005 | 149.99 | 146.005 | 2647 |
| 1719006000 | 142 | 1.86 | 1.33 | 142.44 | 142.69999 | 140 | 8830 |
| 1718919600 | 140.13999 | -6.69 | -4.56 | 144.01 | 144.01 | 133 | 4264 |
| 1718833200 | 146.83 | -0.17 | -0.12 | 146.83 | 146.83 | 146.83 | 100 |
| 1718746800 | 147 | 1 | 0.68 | 145.4 | 147 | 145.4 | 1165 |
| 1718660400 | 146 | -1 | -0.68 | 146.94999 | 147 | 146 | 708 |
| 1718401200 | 147 | 2.02 | 1.39 | 144.97999 | 147 | 144.97999 | 2141 |
| 1718314800 | 144.97999 | -7.02 | -4.62 | 151.82 | 151.82 | 144.97999 | 2104 |
| 1718228400 | 152 | -3.32 | -2.14 | 148 | 152 | 148 | 1418 |
| 1718142000 | 155.32 | 9.72 | 6.68 | 145.96 | 155.32 | 145.77 | 5350 |
| 1718055600 | 145.6 | 1.6 | 1.11 | 144.535 | 145.6 | 144.07 | 1299 |
| 1717796400 | 144 | 0.52 | 0.36 | 143.51 | 144 | 142.1 | 2040 |
| 1717710000 | 143.47999 | 0.97 | 0.68 | 142 | 143.47999 | 142 | 2056 |
| 1717623600 | 142.51 | -0.5 | -0.35 | 140.06 | 142.8 | 140.06 | 7218 |
| 1717537200 | 143.01 | 1.4 | 0.99 | 143.6 | 144.03 | 143.01 | 2484 |
| 1717450800 | 141.61 | 3.93 | 2.85 | 141 | 143.16999 | 139 | 1967 |
| 1717191600 | 137.68 | -1.82 | -1.30 | 139.19999 | 141.07 | 136.93 | 3367 |
| 1717105200 | 139.5 | -0.29 | -0.21 | 139.44 | 139.5 | 139.44 | 425 |
| 1717018800 | 139.79 | 1.13 | 0.81 | 139.76 | 139.79 | 139.76 | 302 |
| 1716932400 | 138.66 | -3.55 | -2.50 | 141.24 | 142 | 138.66 | 1283 |
| 1716846000 | 142.21 | -2.97 | -2.05 | 142.21 | 142.21 | 142.21 | 194 |
| 1716586800 | 145.18 | 3.93 | 2.78 | 139.52 | 145.18 | 139.51 | 745 |
| 1716500400 | 141.25 | 6.13 | 4.54 | 138.47 | 141.25 | 138.47 | 359 |
| 1716414000 | 135.12 | -7.67 | -5.37 | 146.94 | 146.94 | 135.12 | 1651 |
| 1716327600 | 142.79 | 0.74 | 0.52 | 142 | 142.79 | 142 | 378 |
| 1715982000 | 142.05 | -5.88 | -3.97 | 147.93 | 147.93 | 141.51 | 1645 |
| 1715895600 | 147.93 | -2.67 | -1.77 | 150.08 | 150.08 | 147.93 | 1161 |
| 1715809200 | 150.6 | -0.04 | -0.03 | 153 | 153 | 150.6 | 1402 |
| 1715722800 | 150.63999 | 1.29 | 0.86 | 153.1 | 153.1 | 150.63999 | 980 |
| 1715636400 | 149.35 | -4.7 | -3.05 | 153.99 | 153.99 | 149.35 | 353 |
| 1715377200 | 154.05 | 8.94 | 6.16 | 147.72 | 154.05 | 147.72 | 1925 |
| 1715290800 | 145.11 | -1.89 | -1.29 | 145.11 | 145.11 | 145.11 | 140 |
| 1715204400 | 147 | 3.94 | 2.75 | 146.99 | 147 | 146.99 | 348 |
| 1715118000 | 143.06 | -1.18 | -0.82 | 141.09 | 143.06 | 141.09 | 677 |
| 1715031600 | 144.24 | 2.42 | 1.71 | 141 | 144.24 | 141 | 1505 |
| 1714772400 | 141.82 | -2.82 | -1.95 | 142.02 | 142.02 | 141 | 3882 |
| 1714686000 | 144.63999 | -1.18 | -0.81 | 145.94 | 145.94 | 144.37 | 909 |
| 1714599600 | 145.82 | 1.8 | 1.25 | 143.03 | 147.58 | 142 | 2806 |
| 1714513200 | 144.02 | 0.89 | 0.62 | 143.5 | 144.02 | 143 | 970 |
| 1714426800 | 143.13 | 0.13 | 0.09 | 143.05 | 143.19 | 140.87 | 3519 |
| 1714167600 | 143 | -0.82 | -0.57 | 145.79 | 145.79 | 143 | 1755 |
| 1714081200 | 143.82 | -0.86 | -0.59 | 143.03 | 143.82 | 143 | 1283 |
| 1713994800 | 144.68 | 0.68 | 0.47 | 144.01 | 144.97 | 144 | 1994 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
