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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	28.78	29.3	29.3	29.66	28.77	36,626
August 12, 2025	28.71	29.25	29.25	29.25	27.9	28,900
August 11, 2025	29.81	28.46	28.46	30.49	28.3	25,600
August 08, 2025	28.2	29.83	29.83	29.99	28.04	74,600
August 07, 2025	28	28.2	28.2	28.2	27.32	38,500
August 06, 2025	27.95	28.16	28.16	28.17	27.67	8,600
August 05, 2025	27.35	27.71	27.71	27.78	27.35	14,042
August 01, 2025	27.07	27.39	27.39	27.45	27.01	11,122
July 31, 2025	27.14	27.25	27.25	27.32	27.02	5,800
July 30, 2025	27.8	27	27	27.8	27	14,511
July 29, 2025	27.77	27.89	27.89	28.07	27.77	6,500
July 28, 2025	28	27.93	27.93	28.01	27.6	20,301
July 25, 2025	27.81	27.68	27.68	27.81	27.26	5,200
July 24, 2025	27.91	27.46	27.46	28	27.46	11,818
July 23, 2025	27.35	27.93	27.93	27.93	27.35	15,750
July 22, 2025	27.47	27.25	27.25	27.7	27.25	7,100
July 21, 2025	27.25	27.35	27.35	27.92	27.25	7,500
July 18, 2025	27.7	27.25	27.25	27.7	27.13	4,000
July 17, 2025	27.26	27.73	27.73	27.73	27.22	8,427
July 16, 2025	27	27.35	27.35	27.53	27	16,235
July 15, 2025	28.2	27.16	27.16	28.2	27.16	8,004
July 14, 2025	27.81	28.1	28.1	28.1	27.75	6,200
July 11, 2025	27.27	27.9	27.9	28.34	27.27	5,608
July 10, 2025	27.8	28.1	28.1	28.36	27.77	13,600
July 09, 2025	27.37	27.61	27.61	27.72	27.37	5,437
July 08, 2025	27.02	27.39	27.39	27.45	27.02	9,825
July 07, 2025	27.54	27.06	27.06	27.54	26.83	19,344
July 04, 2025	27.11	26.75	26.75	27.11	26.75	4,100
July 03, 2025	27.8	26.86	26.86	27.83	26.86	5,100
July 02, 2025	28.03	27.97	27.97	28.03	27.38	15,400
June 30, 2025	27.6	28.03	28.03	28.13	27.21	14,802
June 27, 2025	27.37	27.34	27.34	28	27.33	5,036
June 26, 2025	28.17	27.7	27.7	28.3	27.7	12,900
June 25, 2025	26.81	28.33	28.33	28.37	26.76	13,300
June 24, 2025	27.49	27.62	27.62	27.62	27.33	3,458
June 23, 2025	26.77	27.5	27.5	27.54	26.77	6,100
June 20, 2025	27.94	27.16	27.16	27.94	26.9	9,430
June 19, 2025	27	26.78	26.78	27.49	26.37	5,000
June 18, 2025	27.22	27	27	27.63	27	8,203
June 17, 2025	27.82	27.33	27.33	28.04	27.33	9,327
June 16, 2025	27.8	27.89	27.89	28	27.62	8,711
June 13, 2025	27.66	27.67	27.67	28.13	26.95	9,342
June 12, 2025	28.21	27.95	27.95	28.34	27.95	10,014
June 11, 2025	28.11	28.21	28.21	28.43	28.11	9,300
June 10, 2025	27.85	28.11	28.11	28.22	27.85	13,500
June 09, 2025	28	28.09	27.89	28.36	28	25,420
June 06, 2025	28.35	28.08	27.88	28.39	27.99	6,400
June 05, 2025	28.52	28.35	28.15	28.82	28.08	19,730
June 04, 2025	28.21	28.57	28.37	28.69	28.07	12,800
June 03, 2025	28.38	28.25	28.05	28.59	28.21	16,100
June 02, 2025	27.79	28.38	28.18	28.38	27.59	22,300
May 30, 2025	27.96	27.55	27.35	28.01	27.41	33,100
May 29, 2025	27.67	27.96	27.76	28	27.58	18,909

Leon's Furniture Limited (LNF.TO) TSX