Leon's Furniture Limited (TSX:LNF)
Canada
· Delayed Price · Currency is CAD 28.99
+0.26 (0.90%)
At close: Dec 5, 2025
Leon's Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.98 | 29.01 | 28.75 | 28.99 | 28.99 | 0.90% | 9,268 |
| Dec 4, 2025 | 28.75 | 29.01 | 28.69 | 28.73 | 28.73 | 0.14% | 8,907 |
| Dec 3, 2025 | 28.25 | 28.69 | 28.25 | 28.69 | 28.69 | 2.35% | 27,850 |
| Dec 2, 2025 | 28.60 | 28.60 | 28.03 | 28.03 | 28.03 | -1.30% | 20,254 |
| Dec 1, 2025 | 28.85 | 28.90 | 28.30 | 28.40 | 28.40 | -1.49% | 15,795 |
| Nov 28, 2025 | 28.92 | 29.00 | 28.71 | 28.83 | 28.83 | 0.10% | 5,148 |
| Nov 27, 2025 | 28.71 | 28.80 | 28.53 | 28.80 | 28.80 | 1.44% | 5,087 |
| Nov 26, 2025 | 28.23 | 28.74 | 28.23 | 28.39 | 28.39 | 0.25% | 13,769 |
| Nov 25, 2025 | 28.06 | 28.50 | 28.05 | 28.32 | 28.32 | 0.11% | 13,404 |
| Nov 24, 2025 | 28.41 | 28.41 | 27.75 | 28.29 | 28.29 | 0.57% | 45,251 |
| Nov 21, 2025 | 27.82 | 28.25 | 27.78 | 28.13 | 28.13 | 0.93% | 25,439 |
| Nov 20, 2025 | 28.14 | 28.46 | 27.67 | 27.87 | 27.87 | -0.39% | 9,831 |
| Nov 19, 2025 | 27.76 | 28.08 | 27.67 | 27.98 | 27.98 | - | 10,511 |
| Nov 18, 2025 | 28.04 | 28.22 | 27.89 | 27.98 | 27.98 | -0.21% | 18,858 |
| Nov 17, 2025 | 28.37 | 28.37 | 27.64 | 28.04 | 28.04 | -0.21% | 25,157 |
| Nov 14, 2025 | 27.88 | 28.24 | 27.61 | 28.10 | 28.10 | 0.86% | 10,478 |
| Nov 13, 2025 | 28.35 | 28.67 | 27.86 | 27.86 | 27.86 | -1.73% | 15,544 |
| Nov 12, 2025 | 29.04 | 29.04 | 28.35 | 28.35 | 28.35 | -1.39% | 68,582 |
| Nov 11, 2025 | 28.65 | 29.10 | 28.65 | 28.75 | 28.75 | 0.63% | 3,761 |
| Nov 10, 2025 | 28.98 | 28.98 | 28.50 | 28.57 | 28.57 | -0.90% | 19,485 |
| Nov 7, 2025 | 29.01 | 29.51 | 28.37 | 28.83 | 28.83 | -2.27% | 23,526 |
| Nov 6, 2025 | 29.31 | 29.50 | 28.89 | 29.50 | 29.50 | 1.13% | 8,014 |
| Nov 5, 2025 | 30.18 | 30.18 | 29.17 | 29.17 | 29.17 | -1.29% | 11,635 |
| Nov 4, 2025 | 30.01 | 30.01 | 29.22 | 29.55 | 29.55 | -1.20% | 13,005 |
| Nov 3, 2025 | 29.22 | 30.22 | 29.00 | 29.91 | 29.91 | 2.40% | 25,243 |
| Oct 31, 2025 | 28.95 | 29.21 | 28.79 | 29.21 | 29.21 | 0.97% | 34,188 |
| Oct 30, 2025 | 28.72 | 28.93 | 28.60 | 28.93 | 28.93 | 0.28% | 16,726 |
| Oct 29, 2025 | 28.86 | 29.05 | 28.65 | 28.85 | 28.85 | 0.24% | 14,995 |
| Oct 28, 2025 | 29.11 | 29.14 | 28.78 | 28.78 | 28.78 | -1.24% | 6,157 |
| Oct 27, 2025 | 28.76 | 29.14 | 28.76 | 29.14 | 29.14 | 1.18% | 2,754 |
| Oct 24, 2025 | 29.00 | 29.08 | 28.75 | 28.80 | 28.80 | -0.45% | 4,567 |
| Oct 23, 2025 | 28.66 | 29.00 | 28.66 | 28.93 | 28.93 | 0.28% | 3,028 |
| Oct 22, 2025 | 28.59 | 28.85 | 28.57 | 28.85 | 28.85 | 0.35% | 11,674 |
| Oct 21, 2025 | 28.52 | 28.86 | 28.28 | 28.75 | 28.75 | 0.03% | 8,303 |
| Oct 20, 2025 | 28.67 | 28.82 | 28.45 | 28.74 | 28.74 | 0.24% | 12,236 |
| Oct 17, 2025 | 28.40 | 28.70 | 28.40 | 28.67 | 28.67 | 1.41% | 19,134 |
| Oct 16, 2025 | 28.16 | 29.06 | 28.16 | 28.27 | 28.27 | -0.28% | 31,607 |
| Oct 15, 2025 | 28.32 | 28.92 | 28.20 | 28.35 | 28.35 | 0.18% | 8,190 |
| Oct 14, 2025 | 28.00 | 28.60 | 27.90 | 28.30 | 28.30 | 1.04% | 57,672 |
| Oct 10, 2025 | 28.52 | 28.65 | 28.01 | 28.01 | 28.01 | -1.79% | 19,592 |
| 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% | 21,671 |
| Oct 7, 2025 | 29.75 | 29.75 | 29.02 | 29.02 | 29.02 | -1.79% | 16,752 |
| 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% | 8,583 |
| Oct 1, 2025 | 28.77 | 29.07 | 28.50 | 29.07 | 29.07 | 0.80% | 35,478 |
| 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% | 10,853 |
| Sep 25, 2025 | 28.76 | 28.97 | 28.66 | 28.66 | 28.66 | -0.14% | 18,067 |
| Sep 24, 2025 | 28.64 | 28.92 | 28.60 | 28.70 | 28.70 | 0.35% | 9,273 |
| 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% | 16,864 |
| Sep 19, 2025 | 28.84 | 29.40 | 28.75 | 28.83 | 28.83 | -0.14% | 266,256 |
| Sep 18, 2025 | 29.81 | 29.81 | 28.83 | 28.87 | 28.87 | -2.79% | 24,187 |
| 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% | 65,351 |
| Sep 10, 2025 | 28.88 | 29.01 | 28.50 | 28.80 | 28.80 | 0.14% | 11,482 |
| 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% | 27,962 |
| Sep 5, 2025 | 30.03 | 30.17 | 29.70 | 30.12 | 29.87 | 1.55% | 11,671 |
| Sep 4, 2025 | 29.64 | 30.01 | 29.61 | 29.66 | 29.42 | 0.07% | 19,257 |
| 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% | 6,396 |
| 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% | 23,090 |
| Aug 27, 2025 | 30.51 | 30.51 | 29.96 | 29.98 | 29.74 | -1.02% | 22,266 |
| Aug 26, 2025 | 30.45 | 30.61 | 30.29 | 30.29 | 30.04 | -0.56% | 23,874 |
| 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% | 37,897 |
| Aug 21, 2025 | 30.00 | 30.24 | 30.00 | 30.03 | 29.79 | 0.10% | 12,483 |
| Aug 20, 2025 | 29.87 | 30.28 | 29.76 | 30.00 | 29.76 | 0.10% | 30,393 |
| 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% | 28,894 |
| Aug 11, 2025 | 29.81 | 30.49 | 28.30 | 28.46 | 28.23 | -4.59% | 25,558 |
| Aug 8, 2025 | 28.20 | 29.99 | 28.04 | 29.83 | 29.59 | 5.78% | 74,599 |
| Aug 7, 2025 | 28.00 | 28.20 | 27.32 | 28.20 | 27.97 | 0.14% | 38,463 |
| Aug 6, 2025 | 27.95 | 28.17 | 27.67 | 28.16 | 27.93 | 1.62% | 8,555 |
| 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% | 5,773 |
| Jul 30, 2025 | 27.80 | 27.80 | 27.00 | 27.00 | 26.78 | -3.19% | 14,511 |
| Jul 29, 2025 | 27.77 | 28.07 | 27.77 | 27.89 | 27.66 | -0.14% | 6,453 |
| Jul 28, 2025 | 28.00 | 28.01 | 27.60 | 27.93 | 27.70 | 0.90% | 20,301 |
| Jul 25, 2025 | 27.81 | 27.81 | 27.26 | 27.68 | 27.45 | 0.80% | 5,172 |
| Jul 24, 2025 | 27.91 | 28.00 | 27.46 | 27.46 | 27.24 | -1.68% | 11,818 |
| Jul 23, 2025 | 27.35 | 27.93 | 27.35 | 27.93 | 27.70 | 2.50% | 16,100 |
| Jul 22, 2025 | 27.47 | 27.70 | 27.25 | 27.25 | 27.03 | -0.37% | 7,085 |
| Jul 21, 2025 | 27.25 | 27.92 | 27.25 | 27.35 | 27.13 | 0.37% | 7,500 |
| Jul 18, 2025 | 27.70 | 27.70 | 27.13 | 27.25 | 27.03 | -1.73% | 3,984 |
| Jul 17, 2025 | 27.26 | 27.73 | 27.22 | 27.73 | 27.50 | 1.39% | 8,427 |
| Jul 16, 2025 | 27.00 | 27.53 | 27.00 | 27.35 | 27.13 | 0.70% | 16,235 |