Quotes and Market Data
Find a quote
LASSONDE INDUSTRIES INC., CL A SV
195.68 Down -1.10 (-0.56 %)
Delayed : 2019/06/24 09:40:10
- Previous close $196.78
- Opening $197.18
- Price Ask $193.50
- Price Bid $193.50
- Size Bid 1
- Size Ask 3
- Today High $197.18
- Today Low $195.68
- 52 Weeks High $288.70
- 52 Weeks Low $166.33
- Volume 445
Fundamentals
- P/E Ratio : 21.34
- Earnings/Share : 0.84
- Dividends/Share : $0.60
- Current Div. Yield : 1.54
- Market Cap (M) : 1,372.33
- Shares Out (M) : 6.97
- Exchange : XTSE
- Ex Dividend Date : 2019/05/22
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:40 AM | $195.68 | Down $ -1.50 | $195.68 | $195.68 | 100 |
| 09:30 AM | $197.18 | Up $0.40 | $197.18 | $197.18 | 100 |
| 09:30 AM | $197.18 | Up $0.00 | $197.18 | $197.18 | 0 |
| 09:30 AM | $197.18 | Up $0.00 | $197.18 | $197.18 | 0 |
| 09:30 AM | $197.18 | Up $0.00 | $197.18 | $197.18 | 0 |
| 09:30 AM | $197.18 | Up $0.00 | $197.18 | $197.18 | 0 |
| 09:30 AM | $197.18 | Up $0.00 | $197.18 | $197.18 | 0 |
| 09:30 AM | $197.18 | Up $0.00 | $197.18 | $197.18 | 0 |
| 09:30 AM | $197.18 | Up $0.00 | $197.18 | $197.18 | 0 |
| 09:30 AM | $197.18 | Up $0.00 | $197.18 | $197.18 | 0 |
| 09:30 AM | $197.18 | Up $0.00 | $197.18 | $197.18 | 0 |
| Previous close | $196.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-06-2019 | $196.78 | $195.02 | $196.78 | $194.00 | 1,500 |
| 20-06-2019 | $198.50 | $198.50 | $198.50 | $198.50 | 100 |
| 19-06-2019 | $195.95 | $194.98 | $196.00 | $194.98 | 3,300 |
| 18-06-2019 | $193.49 | $193.48 | $193.49 | $193.48 | 300 |
| 17-06-2019 | $193.50 | $193.49 | $193.50 | $193.49 | 300 |
| 14-06-2019 | $191.50 | $193.00 | $193.00 | $191.50 | 200 |
| 13-06-2019 | $191.27 | $191.27 | $191.27 | $191.27 | 100 |
| 12-06-2019 | $193.49 | $190.74 | $193.49 | $190.74 | 900 |
| 11-06-2019 | $192.47 | $190.50 | $192.47 | $190.50 | 500 |
| 10-06-2019 | $189.50 | $189.56 | $189.56 | $189.50 | 600 |
| 07-06-2019 | $190.02 | $191.50 | $193.09 | $190.01 | 600 |
| 06-06-2019 | $191.49 | $191.47 | $191.50 | $191.47 | 500 |
| 05-06-2019 | $189.16 | $191.99 | $192.35 | $189.16 | 2,200 |
| 04-06-2019 | $189.85 | $189.32 | $189.99 | $189.31 | 1,400 |
| 03-06-2019 | $187.44 | $190.00 | $190.00 | $184.76 | 4,600 |
| 31-05-2019 | $192.21 | $192.19 | $192.23 | $189.53 | 700 |
| 30-05-2019 | $192.48 | $190.01 | $192.48 | $190.01 | 200 |
| 29-05-2019 | $189.39 | $189.34 | $189.41 | $189.31 | 2,300 |
| 28-05-2019 | $189.31 | $186.33 | $190.98 | $185.01 | 40,600 |
| 27-05-2019 | $183.24 | $185.99 | $187.16 | $183.24 | 900 |
| 24-05-2019 | $184.88 | $187.05 | $187.89 | $184.88 | 1,600 |
| 23-05-2019 | $188.22 | $190.66 | $191.76 | $186.00 | 3,100 |
| 22-05-2019 | $191.98 | $190.35 | $191.98 | $189.45 | 1,500 |
| 21-05-2019 | $191.98 | $190.99 | $191.99 | $190.02 | 2,000 |
| 17-05-2019 | $192.80 | $185.36 | $193.00 | $185.36 | 2,500 |
| 16-05-2019 | $181.90 | $181.25 | $181.90 | $179.61 | 6,200 |
| 15-05-2019 | $181.00 | $180.49 | $181.00 | $179.67 | 3,900 |
| 14-05-2019 | $181.75 | $181.00 | $181.75 | $180.82 | 3,100 |
| 13-05-2019 | $177.38 | $173.30 | $177.38 | $173.30 | 11,900 |
| 10-05-2019 | $171.00 | $171.03 | $172.33 | $170.50 | 1,600 |
Graphs are not available, please refer to the detailed table