Lassonde Industries Inc（LAS-A.TO）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	243.75	245.00	242.50	243.99	+1.66%	2,368
2026-10-15	244.88	244.88	238.99	240.00	+0.28%	2,900
2026-10-14	233.00	240.00	233.00	239.34	+2.39%	2,400
2026-10-13	225.00	233.75	225.00	233.75	+0.95%	2,800
2026-10-09	232.70	232.83	231.54	231.54	-0.86%	500
2026-10-08	237.99	240.00	233.55	233.55	+1.13%	3,500
2026-10-07	231.00	231.50	229.50	230.95	-0.67%	3,000
2026-10-06	232.50	232.50	232.50	232.50	-0.21%	200
2026-10-05	225.01	232.99	225.01	232.99	+3.32%	500
2026-10-02	232.11	232.25	225.50	225.50	-2.08%	3,300
2026-10-01	232.51	232.51	230.30	230.30	-2.00%	300
2026-09-30	235.00	235.00	235.00	235.00	-0.11%	200
2026-09-29	231.02	240.00	231.02	235.25	+1.61%	1,300
2026-09-28	237.08	237.37	231.53	231.53	-2.72%	500
2026-09-25	240.10	240.10	238.00	238.00	-3.25%	800
2026-09-24	245.99	245.99	245.99	245.99	+0.00%	0
2026-09-23	243.96	245.99	239.97	245.99	+2.94%	1,200
2026-09-22	240.23	241.01	238.97	238.97	-2.86%	1,400
2026-09-21	241.80	246.00	241.10	246.00	+3.90%	1,200
2026-09-18	241.31	241.31	236.76	236.76	-1.79%	2,300
2026-09-17	242.33	246.00	241.08	241.08	+0.55%	2,200
2026-09-16	241.80	244.22	239.75	239.75	+0.31%	2,100
2026-09-15	236.10	240.97	236.00	239.00	+1.49%	1,300
2026-09-14	238.18	238.18	235.50	235.50	-0.74%	500
2026-09-11	240.00	241.10	237.26	237.26	-2.96%	700
2026-09-10	247.87	247.87	241.84	244.49	+0.61%	1,700
2026-09-09	249.88	249.90	240.50	243.01	+0.52%	1,400
2026-09-08	240.00	242.00	239.99	241.75	+2.52%	1,300
2026-09-04	227.65	235.80	227.54	235.80	+3.79%	4,500
2026-09-03	232.50	232.50	227.20	227.20	+0.04%	400
2026-09-02	227.30	229.45	227.11	227.11	-0.78%	1,000
2026-09-01	234.50	237.30	228.90	228.90	-3.11%	4,000
2026-08-31	240.61	241.05	236.25	236.25	-5.01%	3,700
2026-08-28	242.49	249.00	242.49	248.72	+3.63%	1,700
2026-08-27	240.13	242.09	240.00	240.00	-0.00%	600
2026-08-26	241.08	241.08	240.01	240.01	-0.25%	300
2026-08-25	243.32	243.32	240.60	240.60	-0.94%	1,000
2026-08-24	245.15	247.50	242.88	242.88	-2.06%	3,100
2026-08-21	247.60	248.00	245.20	248.00	+0.11%	4,600
2026-08-20	244.36	247.73	244.00	247.73	+3.07%	2,900
2026-08-19	246.13	246.50	240.34	240.34	-1.31%	3,700
2026-08-18	244.00	246.99	242.55	243.52	-1.01%	4,100
2026-08-17	234.50	246.00	234.26	246.00	+3.91%	2,400
2026-08-14	233.00	237.00	233.00	236.74	+0.31%	1,031
2026-08-13	236.00	236.00	234.16	236.00	-0.42%	693
2026-08-12	237.00	237.00	237.00	237.00	+0.48%	246
2026-08-11	227.53	246.04	227.53	235.86	+5.07%	5,502
2026-08-10	228.09	229.80	224.48	224.48	-2.40%	3,507
2026-08-07	228.00	233.00	227.49	230.00	+1.33%	2,519
2026-08-06	225.00	226.99	225.00	226.99	+0.97%	2,775
2026-08-05	222.67	225.00	222.67	224.81	+3.71%	1,372
2026-08-04	220.00	222.50	216.77	216.77	-0.19%	1,220
2026-07-31	220.00	220.01	217.18	217.18	-1.28%	770
2026-07-30	224.88	224.88	220.00	220.00	+0.00%	747
2026-07-29	212.43	220.00	211.00	220.00	+5.14%	5,631
2026-07-28	212.02	217.00	209.25	209.25	-1.30%	1,904
2026-07-27	212.00	212.00	212.00	212.00	-0.84%	154
2026-07-24	213.80	213.80	213.80	213.80	+1.33%	253
2026-07-23	214.01	214.01	207.83	211.00	-1.71%	2,476
2026-07-22	214.72	214.72	214.68	214.68	-0.61%	527
2026-07-21	218.78	218.78	216.00	216.00	-1.81%	1,256
2026-07-20	219.99	219.99	219.99	219.99	+0.66%	114
2026-07-17	219.00	219.00	218.55	218.55	-0.56%	251
2026-07-16	219.79	219.79	219.79	219.79	+2.47%	216
2026-07-14	218.10	218.50	214.49	214.49	-2.06%	1,413
2026-07-13	217.75	219.00	217.75	219.00	+1.94%	670
2026-07-10	214.84	214.84	214.84	214.84	+0.39%	171
2026-07-09	214.00	215.24	214.00	214.00	-0.30%	398
2026-07-08	218.25	218.25	214.64	214.64	-1.15%	521
2026-07-07	214.99	217.14	214.90	217.14	+1.00%	1,324
2026-07-06	214.00	214.99	214.00	214.99	+0.70%	972
2026-07-02	213.50	214.00	213.50	213.50	-0.69%	980
2026-06-30	210.23	214.99	210.23	214.99	+0.61%	1,227
2026-06-29	213.40	215.00	212.15	213.69	+1.71%	1,596
2026-06-26	210.09	210.09	210.09	210.09	-1.85%	223
2026-06-25	209.80	214.05	209.65	214.05	+5.03%	1,181
2026-06-24	213.17	213.17	203.80	203.80	-3.87%	1,856
2026-06-23	212.00	213.49	212.00	212.01	-0.03%	432
2026-06-22	213.00	213.50	212.00	212.07	-1.25%	953
2026-06-19	220.01	220.01	214.76	214.76	-0.16%	1,860
2026-06-18	221.01	221.50	215.11	215.11	-2.27%	3,620
2026-06-17	224.80	224.80	220.10	220.10	-1.56%	475
2026-06-16	220.98	223.58	220.88	223.58	+1.18%	1,057
2026-06-15	220.97	220.97	220.97	220.97	+0.89%	300
2026-06-11	217.11	220.99	217.11	219.01	-0.90%	1,024
2026-06-10	222.00	222.00	218.01	220.99	+0.45%	2,234
2026-06-09	220.15	220.15	220.01	220.01	+0.00%	220
2026-06-08	220.18	220.18	220.01	220.01	-0.13%	306
2026-06-05	222.50	222.50	220.29	220.29	-1.02%	226
2026-06-04	221.41	222.55	221.41	222.55	+0.65%	1,146
2026-06-03	218.90	221.11	218.90	221.11	+0.05%	331
2026-06-02	220.90	221.00	218.40	221.00	+1.37%	1,048
2026-06-01	220.82	221.50	218.01	218.01	-1.42%	1,168
2026-05-29	218.15	221.15	218.15	221.15	+0.52%	2,291
2026-05-28	220.00	220.88	220.00	220.00	+0.89%	533
2026-05-27	218.00	220.89	218.00	218.07	+0.48%	738
2026-05-26	217.03	217.03	217.03	217.03	-1.79%	334
2026-05-22	218.91	220.98	218.91	220.98	+1.95%	769
2026-05-21	216.76	216.76	216.75	216.75	-2.26%	225
2026-05-20	220.52	221.77	218.77	221.77	+1.96%	1,940
2026-05-19	216.57	218.50	216.00	217.51	-0.11%	4,085
2026-05-15	212.53	217.76	212.50	217.76	-0.90%	1,102
2026-05-14	205.00	219.73	205.00	219.73	+7.19%	2,913
2026-05-13	210.05	210.05	202.51	205.00	-2.50%	8,156
2026-05-12	213.00	216.22	210.25	210.25	-0.85%	2,715
2026-05-11	220.90	221.10	212.06	212.06	-4.48%	4,167
2026-05-08	220.78	223.37	220.78	222.01	+0.91%	960
2026-05-07	227.89	227.89	220.01	220.01	-0.45%	1,456
2026-05-06	223.00	223.00	220.10	221.00	+1.73%	511
2026-05-05	222.63	223.25	217.25	217.25	-2.81%	2,808
2026-04-30	223.80	225.54	222.33	223.52	-0.35%	1,516
2026-04-29	226.10	226.10	224.31	224.31	-2.07%	781
2026-04-28	225.88	229.04	225.40	229.04	+3.33%	785
2026-04-27	225.80	225.80	221.66	221.66	-3.51%	2,307
2026-04-22	229.98	231.99	229.72	229.72	-0.12%	1,782
2026-04-21	226.78	229.99	226.66	229.99	+0.43%	861
2026-04-20	230.00	230.00	227.77	229.00	-0.44%	1,272
2026-04-17	232.00	232.00	230.00	230.01	-0.09%	982
2026-04-16	230.22	232.78	230.00	230.21	-0.24%	2,846
2026-04-15	230.86	233.94	230.77	230.77	-0.00%	1,122
2026-04-14	232.00	232.00	230.78	230.78	-0.32%	273
2026-04-13	244.90	244.90	231.53	231.53	-4.92%	587
2026-04-10	242.00	243.50	242.00	243.50	+0.51%	704
2026-04-09	234.45	242.75	234.45	242.26	+3.22%	4,407
2026-04-08	234.70	234.70	234.70	234.70	+2.04%	107
2026-04-07	230.10	230.17	230.00	230.00	-0.51%	512
2026-04-06	233.48	234.72	228.01	231.17	-0.70%	1,278
2026-04-02	237.13	237.13	232.79	232.79	-1.78%	416
2026-04-01	241.25	241.25	233.06	237.00	+4.17%	4,450
2026-03-31	234.99	234.99	222.97	227.51	-3.19%	4,087
2026-03-30	230.43	239.20	228.87	235.00	+2.62%	4,488
2026-03-27	212.97	230.07	212.97	229.00	+12.81%	6,226
2026-03-26	222.10	222.10	203.00	203.00	-8.70%	13,318
2026-03-25	220.10	222.50	220.00	222.35	+0.84%	6,251
2026-03-24	222.29	223.61	220.50	220.50	-0.72%	2,699
2026-03-23	218.52	226.26	218.30	222.10	+0.05%	2,160
2026-03-20	223.05	227.25	220.00	222.00	-0.55%	6,115
2026-03-19	223.05	226.70	223.05	223.23	-1.12%	427
2026-03-18	223.10	225.75	223.01	225.75	+1.23%	398
2026-03-17	224.35	224.54	223.00	223.00	-2.71%	1,312
2026-03-16	223.00	229.20	223.00	229.20	+2.66%	723
2026-03-13	221.97	224.59	221.50	223.27	+0.12%	3,029
2026-03-12	225.50	225.50	222.50	223.00	+0.00%	1,223
2026-03-11	225.00	228.44	223.00	223.00	-0.89%	1,585
2026-03-10	225.01	229.90	225.00	225.00	-1.32%	1,162
2026-03-09	231.00	231.00	225.01	228.00	-1.30%	1,249
2026-03-06	239.57	239.57	231.00	231.00	-3.74%	2,490
2026-03-05	240.49	240.49	235.50	239.98	-0.22%	2,004
2026-03-04	247.07	247.07	240.50	240.50	-2.82%	2,629
2026-03-03	247.69	247.69	242.01	247.49	-1.39%	763
2026-03-02	253.85	253.85	245.00	250.98	+3.71%	3,872
2026-02-27	251.87	251.87	240.10	242.00	+0.11%	1,821
2026-02-26	241.35	246.00	241.35	241.74	+0.10%	1,447
2026-02-25	238.00	241.63	236.07	241.50	+1.90%	919
2026-02-24	234.88	236.99	233.76	236.99	+2.12%	1,253
2026-02-23	233.64	234.00	231.89	232.07	+0.64%	3,723
2026-02-20	232.88	232.88	230.51	230.59	+0.91%	704
2026-02-19	229.89	233.05	228.00	228.51	+0.22%	1,426
2026-02-18	233.64	233.64	228.00	228.00	-1.68%	1,174
2026-02-17	233.88	233.88	226.68	231.89	+0.35%	2,847
2026-02-13	232.60	232.60	231.09	231.09	+0.69%	435
2026-02-12	233.62	233.62	229.00	229.51	+1.91%	8,176
2026-02-11	233.61	233.61	225.20	225.20	-4.04%	638
2026-02-10	234.67	234.67	234.67	234.67	+3.91%	283
2026-02-09	233.00	233.00	225.38	225.85	+1.35%	1,187
2026-02-06	223.87	223.87	222.51	222.85	+0.43%	3,778
2026-02-05	226.42	226.42	220.00	221.90	-0.40%	1,415
2026-02-04	226.30	226.30	220.79	222.78	+0.81%	1,362
2026-02-03	226.68	226.68	220.82	221.00	+0.22%	3,837
2026-02-02	226.88	226.88	220.52	220.52	-0.22%	7,553
2026-01-30	221.84	221.95	220.19	221.00	+0.66%	1,918
2026-01-29	222.01	224.50	219.50	219.55	-1.11%	1,803
2026-01-28	224.84	224.84	219.60	222.01	-1.28%	1,616
2026-01-27	224.89	224.89	224.89	224.89	+2.28%	263
2026-01-26	222.50	222.50	219.50	219.88	-1.18%	667
2026-01-23	221.51	224.81	220.12	222.50	+0.61%	2,792
2026-01-22	224.88	224.88	221.01	221.16	-1.23%	1,258
2026-01-21	224.88	224.88	223.00	223.92	+0.39%	1,393
2026-01-20	225.00	225.00	223.05	223.05	-0.19%	426
2026-01-19	225.00	225.00	223.01	223.48	-0.54%	617
2026-01-16	224.88	224.88	223.09	224.70	+0.09%	649
2026-01-15	227.97	227.97	220.37	224.50	+0.88%	1,361
2026-01-14	223.47	227.90	220.11	222.54	-0.51%	6,328
2026-01-13	221.88	223.67	219.99	223.67	+1.90%	2,054
2026-01-12	218.88	220.00	216.75	219.51	+1.97%	3,673
2026-01-09	218.33	218.33	215.21	215.27	-0.80%	2,658
2026-01-08	220.00	220.00	215.21	217.00	-1.32%	3,977
2026-01-07	219.87	219.90	219.49	219.90	+0.86%	752
2026-01-06	222.42	222.42	218.02	218.02	+0.03%	1,155
2026-01-05	224.88	224.88	217.96	217.96	+0.29%	584
2026-01-02	223.33	223.33	217.34	217.34	-0.99%	888
2025-12-31	224.69	224.69	217.25	219.50	+0.51%	1,028
2025-12-30	227.89	227.89	218.40	218.40	-0.64%	569
2025-12-29	221.88	221.88	218.50	219.80	+1.20%	2,806
2025-12-24	219.97	219.97	217.20	217.20	-1.27%	391
2025-12-23	216.38	219.99	216.38	219.99	+1.33%	959
2025-12-22	217.61	220.00	217.10	217.11	-0.50%	1,194
2025-12-19	224.78	224.78	218.20	218.20	+0.06%	3,100
2025-12-18	217.52	220.15	217.52	218.08	+0.26%	1,222
2025-12-17	229.65	229.65	217.52	217.52	+0.30%	2,092
2025-12-16	221.61	221.61	216.38	216.87	-0.98%	1,028
2025-12-15	222.00	222.00	219.01	219.01	-1.10%	1,053
2025-12-12	221.89	221.89	220.01	221.44	+1.06%	1,238
2025-12-11	221.89	221.89	218.17	219.12	-1.07%	4,271
2025-12-10	219.87	221.50	218.53	221.50	+1.84%	1,959
2025-12-09	221.68	221.68	217.50	217.50	-0.41%	1,146
2025-12-08	221.89	221.99	217.60	218.40	-0.74%	1,424
2025-12-05	221.88	222.00	219.00	220.02	-0.44%	1,222
2025-12-04	218.60	224.60	217.10	221.00	+2.18%	1,633
2025-12-03	217.39	219.38	216.28	216.28	+0.13%	2,049
2025-12-02	221.00	221.99	215.01	216.00	+0.47%	19,231
2025-12-01	225.00	225.00	215.00	215.00	-0.47%	7,369
2025-11-28	227.31	227.31	216.01	216.01	-4.02%	1,196
2025-11-27	230.00	230.00	223.77	225.06	+2.30%	2,657
2025-11-26	234.31	234.31	220.00	220.00	-0.05%	2,019
2025-11-25	230.71	230.71	220.12	220.12	-2.60%	662
2025-11-24	229.80	231.20	223.21	226.00	-1.65%	12,325
2025-11-21	241.47	241.47	229.77	229.78	-0.67%	3,403
2025-11-20	236.90	236.90	231.32	231.32	-2.35%	598
2025-11-19	238.63	242.48	229.67	236.88	-0.73%	6,462
2025-11-18	235.81	238.63	235.81	238.63	+4.63%	883
2025-11-17	232.82	245.68	228.07	228.07	+0.07%	4,332
2025-11-14	236.46	236.46	227.92	227.92	-2.29%	4,807
2025-11-13	234.20	237.66	231.01	233.27	-1.85%	39,829
2025-11-12	239.88	239.88	231.00	237.67	+0.28%	2,167
2025-11-11	230.70	240.76	228.97	237.00	+3.72%	6,308
2025-11-10	219.17	228.50	219.17	228.50	+6.28%	3,141
2025-11-07	220.00	233.00	215.00	215.00	+0.94%	4,120
2025-11-06	213.69	213.69	212.99	212.99	+0.47%	370
2025-11-05	211.79	217.00	211.30	212.00	+0.11%	2,587
2025-11-04	214.38	214.38	211.76	211.76	-2.14%	1,072
2025-11-03	218.01	218.01	214.48	216.38	-0.91%	858
2025-10-31	211.70	218.37	211.26	218.37	+6.08%	2,766
2025-10-30	212.00	212.02	205.85	205.85	-4.20%	4,063
2025-10-29	214.87	214.87	214.87	214.87	-0.06%	102
2025-10-28	215.99	215.99	210.54	214.99	+0.01%	857
2025-10-24	214.97	214.97	214.97	214.97	+0.25%	175
2025-10-23	210.25	214.99	210.00	214.44	+2.16%	3,859
2025-10-22	210.03	210.03	209.91	209.91	-0.28%	274
2025-10-21	210.51	210.51	210.50	210.50	+0.00%	314
2025-10-20	203.22	213.50	203.22	210.50	-0.69%	786
2025-10-17	212.00	212.00	211.86	211.97	-0.01%	704
2025-10-16	211.50	212.00	210.10	211.99	+0.45%	2,587
2025-10-15	212.00	216.23	210.50	211.04	-1.17%	9,473
2025-10-14	212.51	219.40	212.51	213.54	-0.66%	1,549
2025-10-10	212.10	214.95	212.00	214.95	+1.87%	1,176
2025-10-09	211.06	212.12	211.00	211.01	-0.48%	2,500
2025-10-08	213.61	213.96	212.03	212.03	-0.74%	1,153
2025-10-07	213.69	213.69	213.60	213.60	-1.57%	667
2025-10-03	216.00	217.00	216.00	217.00	+0.46%	417

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：2月（+9.73%）。最弱月份：4月（-4.19%）。基于2年每日数据（2025–2026）。

1月-0.21%
2月+9.73%
3月+1.39%
4月-4.19%
5月+4.72%
6月-2.09%
7月-2.26%
8月+3.23%
9月+1.50%
10月+2.52%
11月-0.17%
12月+2.10%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Lassonde Industries Inc（LAS-A.TO）最新收盘价是多少？

2026-10-16 收于 243.99，来自Closelook数据湖的每日价格记录。

LAS-A.TO 的52周最高价和最低价是多少？

过去52周最高 253.85、最低 202.51（截至 2026-10-16）。

Lassonde Industries Inc 历史上最强和最弱的月份是哪个？

历史上，LAS-A.TO 最强的日历月份是2月（平均 +9.73%），最弱的是4月（平均 -4.19%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的437根日线计算。