Leon's Furniture Limited (TSX:LNF)
Canada · Delayed Price · Currency is CAD 28.52
-0.47 (-1.62%)
Oct 9, 2025, 4:00 PM EDT
Leon's Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 28.92 | 29.07 | 28.41 | 28.52 | 28.52 | -1.62% | 20,766 |
| Oct 8, 2025 | 29.85 | 30.05 | 28.92 | 28.99 | 28.99 | -0.10% | 21,700 |
| Oct 7, 2025 | 29.75 | 29.75 | 29.02 | 29.02 | 29.02 | -1.79% | 16,800 |
| Oct 6, 2025 | 29.49 | 30.10 | 29.30 | 29.55 | 29.55 | 0.89% | 16,035 |
| Oct 3, 2025 | 29.09 | 29.62 | 29.09 | 29.29 | 29.29 | 1.45% | 16,515 |
| Oct 2, 2025 | 29.03 | 29.10 | 28.65 | 28.87 | 28.87 | -0.69% | 8,600 |
| Oct 1, 2025 | 28.77 | 29.07 | 28.50 | 29.07 | 29.07 | 0.80% | 35,500 |
| Sep 30, 2025 | 28.64 | 28.90 | 28.35 | 28.84 | 28.84 | -0.14% | 24,436 |
| Sep 29, 2025 | 28.73 | 28.88 | 28.37 | 28.88 | 28.88 | 0.21% | 21,813 |
| Sep 26, 2025 | 28.81 | 29.01 | 28.61 | 28.82 | 28.82 | 0.56% | 10,900 |
| Sep 25, 2025 | 28.76 | 28.97 | 28.66 | 28.66 | 28.66 | -0.14% | 18,100 |
| Sep 24, 2025 | 28.64 | 28.92 | 28.60 | 28.70 | 28.70 | 0.35% | 9,300 |
| Sep 23, 2025 | 29.05 | 29.05 | 28.60 | 28.60 | 28.60 | -1.21% | 13,822 |
| Sep 22, 2025 | 28.77 | 29.30 | 28.77 | 28.95 | 28.95 | 0.42% | 16,900 |
| Sep 19, 2025 | 28.84 | 29.40 | 28.75 | 28.83 | 28.83 | -0.14% | 266,300 |
| Sep 18, 2025 | 29.81 | 29.81 | 28.83 | 28.87 | 28.87 | -2.79% | 24,200 |
| Sep 17, 2025 | 28.99 | 30.20 | 28.96 | 29.70 | 29.70 | 3.30% | 32,421 |
| Sep 16, 2025 | 29.00 | 29.00 | 28.64 | 28.75 | 28.75 | -1.07% | 9,527 |
| Sep 15, 2025 | 29.28 | 29.54 | 29.05 | 29.06 | 29.06 | -0.68% | 17,213 |
| Sep 12, 2025 | 28.55 | 29.28 | 28.55 | 29.26 | 29.26 | 2.09% | 52,239 |
| Sep 11, 2025 | 29.05 | 29.13 | 28.50 | 28.66 | 28.66 | -0.49% | 65,400 |
| Sep 10, 2025 | 28.88 | 29.01 | 28.50 | 28.80 | 28.80 | 0.14% | 11,500 |
| Sep 9, 2025 | 29.44 | 29.44 | 28.61 | 28.76 | 28.76 | -2.34% | 9,720 |
| Sep 8, 2025 | 30.15 | 30.15 | 29.32 | 29.45 | 29.21 | -2.22% | 28,000 |
| Sep 5, 2025 | 30.03 | 30.17 | 29.70 | 30.12 | 29.87 | 1.55% | 11,700 |
| Sep 4, 2025 | 29.64 | 30.01 | 29.61 | 29.66 | 29.42 | 0.07% | 19,300 |
| Sep 3, 2025 | 29.65 | 30.02 | 29.23 | 29.64 | 29.40 | 0.71% | 6,532 |
| Sep 2, 2025 | 29.95 | 29.95 | 29.38 | 29.43 | 29.19 | -1.44% | 6,400 |
| Aug 29, 2025 | 30.00 | 30.20 | 29.70 | 29.86 | 29.62 | 0.03% | 17,845 |
| Aug 28, 2025 | 30.05 | 30.06 | 29.75 | 29.85 | 29.61 | -0.43% | 23,100 |
| Aug 27, 2025 | 30.51 | 30.51 | 29.96 | 29.98 | 29.74 | -1.02% | 22,300 |
| Aug 26, 2025 | 30.45 | 30.61 | 30.29 | 30.29 | 30.04 | -0.56% | 23,900 |
| Aug 25, 2025 | 30.50 | 30.60 | 30.35 | 30.46 | 30.21 | -0.07% | 29,744 |
| Aug 22, 2025 | 30.25 | 30.80 | 30.24 | 30.48 | 30.23 | 1.50% | 37,900 |
| Aug 21, 2025 | 30.00 | 30.24 | 30.00 | 30.03 | 29.79 | 0.10% | 12,500 |
| Aug 20, 2025 | 29.87 | 30.28 | 29.76 | 30.00 | 29.76 | 0.10% | 30,400 |
| Aug 19, 2025 | 29.95 | 30.48 | 29.67 | 29.97 | 29.73 | -0.43% | 60,505 |
| Aug 18, 2025 | 29.64 | 30.10 | 29.64 | 30.10 | 29.85 | 1.52% | 102,829 |
| Aug 15, 2025 | 29.17 | 29.65 | 29.17 | 29.65 | 29.41 | 0.78% | 26,836 |
| Aug 14, 2025 | 29.13 | 29.65 | 28.95 | 29.42 | 29.18 | 0.41% | 16,533 |
| Aug 13, 2025 | 28.78 | 29.66 | 28.77 | 29.30 | 29.06 | 0.17% | 36,626 |
| Aug 12, 2025 | 28.71 | 29.25 | 27.90 | 29.25 | 29.01 | 2.78% | 28,900 |
| Aug 11, 2025 | 29.81 | 30.49 | 28.30 | 28.46 | 28.23 | -4.59% | 25,600 |
| Aug 8, 2025 | 28.20 | 29.99 | 28.04 | 29.83 | 29.59 | 5.78% | 74,600 |
| Aug 7, 2025 | 28.00 | 28.20 | 27.32 | 28.20 | 27.97 | 0.14% | 38,500 |
| Aug 6, 2025 | 27.95 | 28.17 | 27.67 | 28.16 | 27.93 | 1.62% | 8,600 |
| Aug 5, 2025 | 27.35 | 27.78 | 27.35 | 27.71 | 27.48 | 1.17% | 14,042 |
| Aug 1, 2025 | 27.07 | 27.45 | 27.01 | 27.39 | 27.17 | 0.51% | 11,122 |
| Jul 31, 2025 | 27.14 | 27.32 | 27.02 | 27.25 | 27.03 | 0.93% | 5,800 |
| Jul 30, 2025 | 27.80 | 27.80 | 27.00 | 27.00 | 26.78 | -3.19% | 14,511 |