Quotes and Market Data
Find a quote
LASSONDE INDUSTRIES INC., CL A SV
208.60 Down -5.82 (-2.79 %)
Delayed : 2025/06/30 17:40:00
- Previous close $214.42
- Opening $211.52
- Price Ask $208.52
- Price Bid $208.52
- Size Bid 1
- Size Ask 1
- Today High $211.54
- Today Low $208.60
- 52 Weeks High $234.00
- 52 Weeks Low $147.06
- Volume 1,773
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $208.60 | Down $ -2.84 | $208.60 | $208.60 | 100 |
| 03:59 PM | $211.44 | Up $1.44 | $211.44 | $211.44 | 100 |
| 03:58 PM | $210.00 | Down $ -1.43 | $210.00 | $209.93 | 600 |
| 03:11 PM | $211.43 | Down $ -0.01 | $211.43 | $211.43 | 200 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 03:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
| 02:58 PM | $211.44 | Down $ -0.08 | $211.54 | $211.44 | 200 |
| 02:58 PM | $211.44 | Up $0.00 | $211.54 | $211.44 | 0 |
| 02:58 PM | $211.44 | Up $0.00 | $211.54 | $211.44 | 0 |
| 02:58 PM | $211.44 | Up $0.00 | $211.54 | $211.44 | 0 |
| 02:58 PM | $211.44 | Up $0.00 | $211.54 | $211.44 | 0 |
| 02:58 PM | $211.44 | Up $0.00 | $211.54 | $211.44 | 0 |
| 02:58 PM | $211.44 | Up $0.00 | $211.54 | $211.44 | 0 |
| 02:58 PM | $211.44 | Up $0.00 | $211.54 | $211.44 | 0 |
| 02:58 PM | $211.44 | Up $0.00 | $211.54 | $211.44 | 0 |
| 02:58 PM | $211.44 | Up $0.00 | $211.54 | $211.44 | 0 |
| 02:58 PM | $211.44 | Up $0.00 | $211.54 | $211.44 | 0 |
| 02:58 PM | $211.44 | Up $0.00 | $211.54 | $211.44 | 0 |
| 02:58 PM | $211.44 | Up $0.00 | $211.54 | $211.44 | 0 |
| 02:14 PM | $211.52 | Down $ -2.90 | $211.52 | $211.52 | 100 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| 02:14 PM | $211.52 | Up $0.00 | $211.52 | $211.52 | 0 |
| Previous close | $214.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-06-2025 | $208.60 | $211.52 | $211.54 | $208.60 | 1,300 |
| 27-06-2025 | $214.42 | $213.28 | $214.42 | $210.55 | 1,800 |
| 26-06-2025 | $213.60 | $214.50 | $214.50 | $213.60 | 1,200 |
| 25-06-2025 | $213.80 | $214.06 | $214.06 | $213.80 | 900 |
| 24-06-2025 | $217.00 | $216.95 | $217.00 | $216.95 | 200 |
| 23-06-2025 | $214.00 | $216.39 | $216.39 | $214.00 | 2,000 |
| 20-06-2025 | $221.00 | $218.00 | $221.00 | $216.71 | 2,200 |
| 19-06-2025 | $224.49 | $224.49 | $224.49 | $224.49 | 100 |
| 18-06-2025 | $222.48 | $217.95 | $222.48 | $217.95 | 1,500 |
| 17-06-2025 | $217.01 | $216.00 | $217.01 | $216.00 | 1,500 |
| 16-06-2025 | $217.05 | $217.05 | $217.05 | $217.05 | 200 |
| 13-06-2025 | $217.97 | $213.02 | $217.97 | $212.90 | 2,900 |
| 12-06-2025 | $215.01 | $215.01 | $216.69 | $214.09 | 3,500 |
| 11-06-2025 | $215.00 | $217.00 | $217.00 | $213.31 | 2,000 |
| 10-06-2025 | $218.85 | $218.85 | $218.85 | $218.85 | 100 |
| 09-06-2025 | $216.06 | $214.99 | $216.06 | $212.55 | 1,800 |
| 06-06-2025 | $211.05 | $210.35 | $213.00 | $210.25 | 1,000 |
| 05-06-2025 | $212.99 | $215.58 | $215.58 | $212.99 | 400 |
| 04-06-2025 | $215.21 | $214.24 | $220.00 | $209.00 | 1,800 |
| 03-06-2025 | $217.07 | $213.95 | $217.37 | $211.47 | 1,400 |
| 02-06-2025 | $214.58 | $216.64 | $216.64 | $214.58 | 300 |
| 30-05-2025 | $220.38 | $222.76 | $225.57 | $219.25 | 1,500 |
| 29-05-2025 | $225.00 | $224.99 | $225.00 | $219.50 | 500 |
| 28-05-2025 | $221.51 | $218.02 | $221.51 | $218.02 | 900 |
| 26-05-2025 | $217.60 | $217.60 | $217.60 | $217.60 | 100 |
| 23-05-2025 | $221.22 | $229.40 | $230.00 | $221.22 | 4,000 |
| 22-05-2025 | $232.98 | $229.90 | $232.98 | $228.22 | 1,000 |
| 21-05-2025 | $229.99 | $228.15 | $229.99 | $228.15 | 2,000 |
| 20-05-2025 | $223.03 | $226.00 | $226.00 | $223.03 | 500 |
| 16-05-2025 | $227.62 | $228.97 | $234.00 | $227.62 | 900 |
Graphs are not available, please refer to the detailed table