Quotes and Market Data
Find a quote
LASSONDE INDUSTRIES INC., CL A SV
207.26 Up 6.63 (3.20 %)
Delayed : 2025/04/30 17:40:00
- Previous close $200.63
- Opening $200.00
- Price Ask $197.51
- Price Bid $197.51
- Size Bid 1
- Size Ask 1
- Today High $207.26
- Today Low $200.00
- 52 Weeks High $217.00
- 52 Weeks Low $132.99
- Volume 1,456
Fundamentals
- P/E Ratio : 11.99
- Earnings/Share : 0.53
- Dividends/Share : $1.10
- Current Div. Yield : 2.12
- Market Cap (M) : 1,413.85
- Shares Out (M) : 6.82
- Exchange : XTSE
- Ex Dividend Date : 2025/02/24
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $207.26 | Up $5.70 | $207.26 | $207.25 | 900 |
| 03:28 PM | $201.56 | Up $1.56 | $201.56 | $201.56 | 100 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:28 PM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 03:23 PM | $200.00 | Down $ -0.63 | $200.00 | $200.00 | 100 |
| 03:23 PM | $200.00 | Up $0.00 | $200.00 | $200.00 | 0 |
| 03:23 PM | $200.00 | Up $0.00 | $200.00 | $200.00 | 0 |
| 03:23 PM | $200.00 | Up $0.00 | $200.00 | $200.00 | 0 |
| 03:23 PM | $200.00 | Up $0.00 | $200.00 | $200.00 | 0 |
| Previous close | $200.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-04-2025 | $207.26 | $200.00 | $207.26 | $200.00 | 1,100 |
| 29-04-2025 | $200.63 | $200.63 | $200.63 | $200.63 | 300 |
| 28-04-2025 | $206.05 | $203.50 | $206.05 | $198.95 | 10,700 |
| 25-04-2025 | $205.05 | $205.10 | $205.10 | $205.05 | 200 |
| 24-04-2025 | $207.85 | $207.00 | $207.85 | $205.03 | 900 |
| 23-04-2025 | $205.05 | $210.40 | $210.40 | $205.05 | 700 |
| 22-04-2025 | $212.00 | $208.04 | $212.00 | $208.04 | 600 |
| 21-04-2025 | $210.60 | $213.50 | $213.60 | $210.60 | 800 |
| 17-04-2025 | $215.79 | $212.90 | $215.79 | $209.18 | 7,900 |
| 16-04-2025 | $207.00 | $209.90 | $210.00 | $205.70 | 5,700 |
| 15-04-2025 | $209.28 | $206.31 | $209.28 | $206.31 | 300 |
| 14-04-2025 | $208.13 | $205.00 | $208.14 | $205.00 | 800 |
| 11-04-2025 | $199.37 | $198.00 | $199.50 | $194.63 | 7,600 |
| 10-04-2025 | $200.50 | $199.75 | $201.87 | $199.75 | 4,000 |
| 09-04-2025 | $199.00 | $197.99 | $200.00 | $196.51 | 7,100 |
| 08-04-2025 | $192.67 | $198.74 | $198.74 | $192.67 | 2,000 |
| 07-04-2025 | $200.00 | $200.01 | $200.10 | $196.00 | 2,100 |
| 04-04-2025 | $199.00 | $199.90 | $199.90 | $199.00 | 700 |
| 02-04-2025 | $209.99 | $210.00 | $211.00 | $209.39 | 6,200 |
| 01-04-2025 | $213.00 | $212.90 | $213.00 | $206.00 | 6,400 |
| 31-03-2025 | $210.79 | $216.80 | $216.80 | $210.79 | 1,400 |
| 28-03-2025 | $213.00 | $216.88 | $216.88 | $213.00 | 600 |
| 27-03-2025 | $212.49 | $208.91 | $217.00 | $204.72 | 3,200 |
| 26-03-2025 | $204.98 | $199.90 | $205.90 | $199.90 | 4,500 |
| 25-03-2025 | $198.99 | $199.95 | $200.00 | $197.10 | 3,100 |
| 24-03-2025 | $197.17 | $201.00 | $201.00 | $197.17 | 700 |
| 21-03-2025 | $203.32 | $196.05 | $203.32 | $196.05 | 4,200 |
| 20-03-2025 | $196.48 | $196.01 | $197.76 | $195.98 | 1,300 |
| 19-03-2025 | $194.21 | $194.50 | $198.79 | $194.20 | 1,600 |
| 18-03-2025 | $190.27 | $190.57 | $194.70 | $190.26 | 2,600 |
Graphs are not available, please refer to the detailed table