Leon's Furniture Limited (TSX:LNF)
Canada
· Delayed Price · Currency is CAD 26.91
-0.59 (-2.15%)
At close: Mar 6, 2026
Leon's Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.59 | 27.67 | 26.33 | 26.91 | 26.91 | -2.15% | 49,854 |
| Mar 5, 2026 | 27.54 | 27.75 | 27.37 | 27.50 | 27.50 | 0.44% | 12,867 |
| Mar 4, 2026 | 27.51 | 27.70 | 27.25 | 27.38 | 27.38 | -0.80% | 13,072 |
| Mar 3, 2026 | 27.55 | 27.98 | 27.40 | 27.60 | 27.60 | -0.47% | 15,825 |
| Mar 2, 2026 | 27.80 | 28.48 | 27.40 | 27.73 | 27.73 | -2.67% | 31,157 |
| Feb 27, 2026 | 27.81 | 28.59 | 27.81 | 28.49 | 28.49 | 1.93% | 42,673 |
| Feb 26, 2026 | 28.50 | 28.68 | 27.71 | 27.95 | 27.95 | -1.72% | 25,774 |
| Feb 25, 2026 | 28.21 | 28.60 | 27.91 | 28.44 | 28.44 | -0.18% | 15,799 |
| Feb 24, 2026 | 28.51 | 28.90 | 28.37 | 28.49 | 28.49 | -0.75% | 12,743 |
| Feb 23, 2026 | 28.84 | 29.01 | 28.27 | 28.71 | 28.71 | -1.05% | 19,809 |
| Feb 20, 2026 | 28.81 | 29.26 | 28.56 | 29.01 | 29.01 | 0.52% | 9,227 |
| Feb 19, 2026 | 27.97 | 28.86 | 27.70 | 28.86 | 28.86 | 2.89% | 22,975 |
| Feb 18, 2026 | 27.81 | 28.11 | 27.66 | 28.05 | 28.05 | 0.21% | 16,195 |
| Feb 17, 2026 | 27.59 | 27.99 | 27.27 | 27.99 | 27.99 | 1.01% | 7,129 |
| Feb 13, 2026 | 27.19 | 27.98 | 27.19 | 27.71 | 27.71 | 1.80% | 6,132 |
| Feb 12, 2026 | 27.23 | 27.55 | 27.15 | 27.22 | 27.22 | 0.26% | 6,214 |
| Feb 11, 2026 | 28.50 | 28.50 | 27.15 | 27.15 | 27.15 | -3.76% | 12,016 |
| Feb 10, 2026 | 28.70 | 28.70 | 28.20 | 28.21 | 28.21 | -1.19% | 4,841 |
| Feb 9, 2026 | 28.13 | 28.67 | 28.13 | 28.55 | 28.55 | 1.10% | 5,349 |
| Feb 6, 2026 | 28.00 | 28.33 | 28.00 | 28.24 | 28.24 | 1.73% | 4,302 |
| Feb 5, 2026 | 27.88 | 27.91 | 27.42 | 27.76 | 27.76 | -0.79% | 13,872 |
| Feb 4, 2026 | 27.81 | 28.12 | 27.81 | 27.98 | 27.98 | 0.18% | 17,924 |
| Feb 3, 2026 | 28.32 | 28.32 | 27.79 | 27.93 | 27.93 | -0.57% | 4,137 |
| Feb 2, 2026 | 27.90 | 28.09 | 27.70 | 28.09 | 28.09 | 2.07% | 18,525 |
| Jan 30, 2026 | 28.13 | 28.14 | 27.52 | 27.52 | 27.52 | -1.22% | 39,661 |
| Jan 29, 2026 | 28.33 | 28.34 | 27.85 | 27.86 | 27.86 | -0.14% | 18,740 |
| Jan 28, 2026 | 28.04 | 28.10 | 27.90 | 27.90 | 27.90 | -1.06% | 32,925 |
| Jan 27, 2026 | 28.04 | 28.45 | 28.04 | 28.20 | 28.20 | - | 7,584 |
| Jan 26, 2026 | 28.27 | 28.30 | 27.71 | 28.20 | 28.20 | -0.25% | 28,928 |
| Jan 23, 2026 | 28.25 | 28.29 | 28.06 | 28.27 | 28.27 | 0.07% | 7,656 |
| Jan 22, 2026 | 28.65 | 28.65 | 28.23 | 28.25 | 28.25 | - | 12,956 |
| Jan 21, 2026 | 28.27 | 28.42 | 28.17 | 28.25 | 28.25 | -0.67% | 17,183 |
| Jan 20, 2026 | 28.91 | 29.01 | 28.34 | 28.44 | 28.44 | -4.76% | 11,134 |
| Jan 19, 2026 | 28.41 | 29.86 | 28.27 | 29.86 | 29.86 | 4.96% | 20,192 |
| Jan 16, 2026 | 28.56 | 28.61 | 28.36 | 28.45 | 28.45 | -0.04% | 7,304 |
| Jan 15, 2026 | 28.41 | 28.66 | 28.36 | 28.46 | 28.46 | 0.39% | 7,891 |
| Jan 14, 2026 | 28.70 | 28.84 | 28.35 | 28.35 | 28.35 | -1.25% | 29,300 |
| Jan 13, 2026 | 28.51 | 28.76 | 28.49 | 28.71 | 28.71 | 0.84% | 8,311 |
| Jan 12, 2026 | 28.59 | 28.71 | 28.47 | 28.47 | 28.47 | -0.49% | 14,285 |
| Jan 9, 2026 | 28.46 | 28.61 | 28.35 | 28.61 | 28.61 | 0.35% | 13,955 |
| Jan 8, 2026 | 28.45 | 28.73 | 28.40 | 28.51 | 28.51 | 0.14% | 8,992 |
| Jan 7, 2026 | 28.50 | 28.67 | 28.35 | 28.47 | 28.47 | -0.42% | 15,312 |
| Jan 6, 2026 | 28.24 | 28.73 | 28.24 | 28.59 | 28.59 | 0.67% | 13,064 |
| Jan 5, 2026 | 28.86 | 28.86 | 28.25 | 28.40 | 28.40 | 0.57% | 15,427 |
| Jan 2, 2026 | 28.01 | 28.55 | 27.99 | 28.24 | 28.24 | 0.86% | 24,496 |
| Dec 31, 2025 | 28.26 | 28.26 | 27.81 | 28.00 | 28.00 | - | 4,889 |
| Dec 30, 2025 | 27.80 | 28.40 | 27.80 | 28.00 | 28.00 | 1.01% | 12,250 |
| Dec 29, 2025 | 28.32 | 28.40 | 27.72 | 27.72 | 27.72 | -2.12% | 6,045 |
| Dec 24, 2025 | 28.31 | 28.34 | 28.30 | 28.32 | 28.32 | 0.07% | 1,015 |
| Dec 23, 2025 | 28.78 | 28.78 | 28.30 | 28.30 | 28.30 | 0.50% | 10,251 |
| Dec 22, 2025 | 28.70 | 28.70 | 28.03 | 28.16 | 28.16 | -0.14% | 15,503 |
| Dec 19, 2025 | 28.70 | 28.83 | 28.20 | 28.20 | 28.20 | -1.91% | 198,041 |
| Dec 18, 2025 | 28.75 | 28.79 | 28.53 | 28.75 | 28.75 | 0.10% | 9,913 |
| Dec 17, 2025 | 28.57 | 29.00 | 28.42 | 28.72 | 28.72 | 1.13% | 21,892 |
| Dec 16, 2025 | 28.86 | 28.86 | 28.34 | 28.40 | 28.40 | -1.63% | 11,254 |
| Dec 15, 2025 | 28.71 | 29.04 | 28.70 | 28.87 | 28.87 | 0.17% | 14,690 |
| Dec 12, 2025 | 28.83 | 28.94 | 28.70 | 28.82 | 28.82 | 0.10% | 14,349 |
| Dec 11, 2025 | 28.62 | 28.89 | 28.47 | 28.79 | 28.79 | 0.35% | 19,206 |
| Dec 10, 2025 | 28.33 | 28.69 | 28.32 | 28.69 | 28.69 | 1.41% | 5,582 |
| Dec 9, 2025 | 28.39 | 28.60 | 28.21 | 28.29 | 28.29 | -0.21% | 18,804 |
| Dec 8, 2025 | 28.90 | 28.91 | 28.35 | 28.35 | 28.11 | -2.21% | 11,513 |
| Dec 5, 2025 | 28.98 | 29.01 | 28.75 | 28.99 | 28.74 | 0.90% | 9,268 |
| Dec 4, 2025 | 28.75 | 29.01 | 28.69 | 28.73 | 28.49 | 0.14% | 8,907 |
| Dec 3, 2025 | 28.25 | 28.69 | 28.25 | 28.69 | 28.45 | 2.35% | 27,850 |
| Dec 2, 2025 | 28.60 | 28.60 | 28.03 | 28.03 | 27.79 | -1.30% | 20,254 |
| Dec 1, 2025 | 28.85 | 28.90 | 28.30 | 28.40 | 28.16 | -1.49% | 15,795 |
| Nov 28, 2025 | 28.92 | 29.00 | 28.71 | 28.83 | 28.59 | 0.10% | 5,148 |
| Nov 27, 2025 | 28.71 | 28.80 | 28.53 | 28.80 | 28.56 | 1.44% | 5,087 |
| Nov 26, 2025 | 28.23 | 28.74 | 28.23 | 28.39 | 28.15 | 0.25% | 13,769 |
| Nov 25, 2025 | 28.06 | 28.50 | 28.05 | 28.32 | 28.08 | 0.11% | 13,404 |
| Nov 24, 2025 | 28.41 | 28.41 | 27.75 | 28.29 | 28.05 | 0.57% | 45,251 |
| Nov 21, 2025 | 27.82 | 28.25 | 27.78 | 28.13 | 27.89 | 0.93% | 25,439 |
| Nov 20, 2025 | 28.14 | 28.46 | 27.67 | 27.87 | 27.63 | -0.39% | 9,831 |
| Nov 19, 2025 | 27.76 | 28.08 | 27.67 | 27.98 | 27.74 | - | 10,511 |
| Nov 18, 2025 | 28.04 | 28.22 | 27.89 | 27.98 | 27.74 | -0.21% | 18,858 |
| Nov 17, 2025 | 28.37 | 28.37 | 27.64 | 28.04 | 27.80 | -0.21% | 25,157 |
| Nov 14, 2025 | 27.88 | 28.24 | 27.61 | 28.10 | 27.86 | 0.86% | 10,478 |
| Nov 13, 2025 | 28.35 | 28.67 | 27.86 | 27.86 | 27.62 | -1.73% | 15,544 |
| Nov 12, 2025 | 29.04 | 29.04 | 28.35 | 28.35 | 28.11 | -1.39% | 68,582 |
| Nov 11, 2025 | 28.65 | 29.10 | 28.65 | 28.75 | 28.51 | 0.63% | 3,761 |
| Nov 10, 2025 | 28.98 | 28.98 | 28.50 | 28.57 | 28.33 | -0.90% | 19,485 |
| Nov 7, 2025 | 29.01 | 29.51 | 28.37 | 28.83 | 28.59 | -2.27% | 23,526 |
| Nov 6, 2025 | 29.31 | 29.50 | 28.89 | 29.50 | 29.25 | 1.13% | 8,014 |
| Nov 5, 2025 | 30.18 | 30.18 | 29.17 | 29.17 | 28.92 | -1.29% | 11,635 |
| Nov 4, 2025 | 30.01 | 30.01 | 29.22 | 29.55 | 29.30 | -1.20% | 13,005 |
| Nov 3, 2025 | 29.22 | 30.22 | 29.00 | 29.91 | 29.66 | 2.40% | 25,243 |
| Oct 31, 2025 | 28.95 | 29.21 | 28.79 | 29.21 | 28.96 | 0.97% | 34,188 |
| Oct 30, 2025 | 28.72 | 28.93 | 28.60 | 28.93 | 28.69 | 0.28% | 16,726 |
| Oct 29, 2025 | 28.86 | 29.05 | 28.65 | 28.85 | 28.61 | 0.24% | 14,995 |
| Oct 28, 2025 | 29.11 | 29.14 | 28.78 | 28.78 | 28.54 | -1.24% | 6,157 |
| Oct 27, 2025 | 28.76 | 29.14 | 28.76 | 29.14 | 28.89 | 1.18% | 2,754 |
| Oct 24, 2025 | 29.00 | 29.08 | 28.75 | 28.80 | 28.56 | -0.45% | 4,567 |
| Oct 23, 2025 | 28.66 | 29.00 | 28.66 | 28.93 | 28.69 | 0.28% | 3,028 |
| Oct 22, 2025 | 28.59 | 28.85 | 28.57 | 28.85 | 28.61 | 0.35% | 11,674 |
| Oct 21, 2025 | 28.52 | 28.86 | 28.28 | 28.75 | 28.51 | 0.03% | 8,303 |
| Oct 20, 2025 | 28.67 | 28.82 | 28.45 | 28.74 | 28.50 | 0.24% | 12,236 |
| Oct 17, 2025 | 28.40 | 28.70 | 28.40 | 28.67 | 28.43 | 1.41% | 19,134 |
| Oct 16, 2025 | 28.16 | 29.06 | 28.16 | 28.27 | 28.03 | -0.28% | 31,607 |
| Oct 15, 2025 | 28.32 | 28.92 | 28.20 | 28.35 | 28.11 | 0.18% | 8,190 |
| Oct 14, 2025 | 28.00 | 28.60 | 27.90 | 28.30 | 28.06 | 1.04% | 57,672 |