Leon's Furniture Limited - LNF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	29.01	28.83	28.83	29.51	28.37	23,526
November 06, 2025	29.31	29.5	29.5	29.5	28.89	8,014
November 05, 2025	30.18	29.17	29.17	30.18	29.17	11,635
November 04, 2025	30.01	29.55	29.55	30.01	29.22	13,005
November 03, 2025	29.22	29.91	29.91	30.22	29	25,243
October 31, 2025	28.95	29.21	29.21	29.21	28.79	34,200
October 30, 2025	28.72	28.93	28.93	28.93	28.6	16,726
October 29, 2025	28.86	28.85	28.85	29.05	28.65	15,000
October 28, 2025	29.11	28.78	28.78	29.14	28.78	6,200
October 27, 2025	28.76	29.14	29.14	29.14	28.76	2,800
October 24, 2025	29	28.8	28.8	29.08	28.75	4,600
October 23, 2025	28.66	28.93	28.93	29	28.66	3,002
October 22, 2025	28.59	28.85	28.85	28.85	28.57	11,674
October 21, 2025	28.52	28.75	28.75	28.86	28.28	8,181
October 20, 2025	28.67	28.74	28.74	28.82	28.45	12,236
October 17, 2025	28.4	28.67	28.67	28.7	28.4	19,134
October 16, 2025	28.16	28.27	28.27	29.06	28.16	31,518
October 15, 2025	28.32	28.35	28.35	28.92	28.2	8,200
October 14, 2025	28	28.3	28.3	28.6	27.9	57,700
October 10, 2025	28.52	28.01	28.01	28.65	28.01	19,600
October 09, 2025	28.92	28.52	28.52	29.07	28.41	20,800
October 08, 2025	29.85	28.99	28.99	30.05	28.92	21,700
October 07, 2025	29.75	29.02	29.02	29.75	29.02	16,800
October 06, 2025	29.49	29.55	29.55	30.1	29.3	16,035
October 03, 2025	29.09	29.29	29.29	29.62	29.09	16,515
October 02, 2025	29.03	28.87	28.87	29.1	28.65	8,600
October 01, 2025	28.77	29.07	29.07	29.07	28.5	35,500
September 30, 2025	28.64	28.84	28.84	28.9	28.35	24,436
September 29, 2025	28.73	28.88	28.88	28.88	28.37	21,813
September 26, 2025	28.81	28.82	28.82	29.01	28.61	10,854
September 25, 2025	28.76	28.66	28.66	28.97	28.66	18,100
September 24, 2025	28.64	28.7	28.7	28.92	28.6	9,273
September 23, 2025	29.05	28.6	28.6	29.05	28.6	13,738
September 22, 2025	28.77	28.95	28.95	29.3	28.77	16,900
September 19, 2025	28.84	28.83	28.83	29.4	28.75	266,300
September 18, 2025	29.81	28.87	28.87	29.81	28.83	24,200
September 17, 2025	28.99	29.7	29.7	30.2	28.96	32,421
September 16, 2025	29	28.75	28.75	29	28.64	9,527
September 15, 2025	29.28	29.06	29.06	29.54	29.05	17,213
September 12, 2025	28.55	29.26	29.26	29.28	28.55	52,239
September 11, 2025	29.05	28.66	28.66	29.13	28.5	65,400
September 10, 2025	28.88	28.8	28.8	29.01	28.5	11,500
September 09, 2025	29.44	28.76	28.76	29.44	28.61	9,720
September 08, 2025	30.15	29.45	29.21	30.15	29.32	28,000
September 05, 2025	30.03	30.12	30.12	30.17	29.7	11,700
September 04, 2025	29.64	29.66	29.66	30.01	29.61	19,300
September 03, 2025	29.65	29.64	29.64	30.02	29.23	6,532
September 02, 2025	29.95	29.43	29.43	29.95	29.38	6,400
August 29, 2025	30	29.86	29.86	30.2	29.7	17,845
August 28, 2025	30.05	29.85	29.85	30.06	29.75	23,090
August 27, 2025	30.51	29.98	29.98	30.51	29.96	22,266
August 26, 2025	30.45	30.29	30.29	30.61	30.29	23,900
August 25, 2025	30.5	30.46	30.46	30.6	30.35	29,744
August 22, 2025	30.25	30.48	30.48	30.8	30.24	37,900
August 21, 2025	30	30.03	30.03	30.24	30	12,500
August 20, 2025	29.87	30	30	30.28	29.76	30,400
August 19, 2025	29.95	29.97	29.97	30.48	29.67	60,505
August 18, 2025	29.64	30.1	30.1	30.1	29.64	102,829
August 15, 2025	29.17	29.65	29.65	29.65	29.17	26,836
August 14, 2025	29.13	29.42	29.42	29.65	28.95	16,533

Leon's Furniture Limited (LNF.TO) TSX