Skip to main content
LVMH Moët Hennessy - Louis Vuitton, Société Européenne (TSX:LVMH)
Canada flag Canada · Delayed Price · Currency is CAD
18.72
-0.22 (-1.15%)
At close: Apr 28, 2026

TSX:LVMH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.9318.9518.9318.9518.72-1.15%1,141
Apr 27, 202619.0919.1719.0019.1718.94-2,527
Apr 24, 202619.1719.1719.1719.1718.94-0.88%192
Apr 23, 202619.4019.4019.0619.3419.110.21%2,005
Apr 22, 202619.3719.4119.3019.3019.07-1.63%2,323
Apr 21, 202619.9519.9519.6219.6219.38-2.29%4,051
Apr 20, 202619.8920.0819.8920.0819.84-1.18%651
Apr 17, 202620.3720.3720.2620.3220.082.73%1,480
Apr 16, 202619.8519.8519.7419.7819.540.30%1,355
Apr 15, 202619.5419.7219.5019.7219.48-0.65%2,342
Apr 14, 202619.2719.8719.2719.8519.612.69%8,605
Apr 13, 202619.5019.5019.3319.3319.10-3.49%3,510
Apr 9, 202619.5120.0319.5020.0319.79-0.60%1,415
Apr 8, 202620.4220.4220.1520.1519.915.06%14,681
Apr 7, 202619.3119.3119.0119.1818.95-0.67%300
Apr 6, 202619.5719.5719.3119.3119.082.33%401
Apr 2, 202618.9218.9218.8718.8718.64-2.33%677
Apr 1, 202619.1819.3219.1819.3219.092.93%2,500
Mar 30, 202618.6718.8118.6718.7718.550.59%950
Mar 27, 202618.6618.6618.6618.6618.44-1.58%300
Mar 25, 202618.8018.9618.8018.9618.731.07%356
Mar 24, 202618.7618.7618.7618.7618.54-0.95%100
Mar 23, 202619.0419.1118.9418.9418.712.60%2,080
Mar 20, 202618.7518.7518.4618.4618.24-1.60%3,205
Mar 19, 202618.7018.8018.7018.7618.54-1.32%1,369
Mar 18, 202619.0219.0618.9419.0118.78-1.55%1,616
Mar 17, 202619.3219.3219.3119.3119.08-0.92%209
Mar 16, 202619.4219.4919.4219.4919.26-2.55%1,204
Mar 13, 202620.0020.0020.0020.0019.76-861
Mar 12, 202620.0020.0020.0020.0019.76-2.77%2,018
Mar 11, 202620.5720.5720.5720.5720.320.64%100
Mar 10, 202620.4420.4420.4420.4420.200.94%1,030
Mar 9, 202620.1820.2520.0220.2520.01-1.89%6,861
Mar 6, 202620.3220.6420.3220.6420.390.24%200
Mar 5, 202620.7020.7020.5920.5920.340.68%901
Mar 3, 202620.3020.4520.2320.4520.21-3.49%4,386
Mar 2, 202621.1921.1921.1921.1920.94-4.51%198
Feb 27, 202622.1922.1922.1922.1921.92-1.55%101
Feb 26, 202622.5922.5922.5422.5422.27-2.47%300
Feb 24, 202623.0023.1122.8023.1122.831.01%22,021
Feb 23, 202622.8422.8822.8422.8822.610.44%273
Feb 20, 202622.3822.8322.3822.7822.514.78%1,000
Feb 19, 202621.7221.7421.7221.7421.48-1,100
Feb 18, 202621.4821.7421.4821.7421.481.12%750
Feb 17, 202621.6321.6321.5021.5021.242.23%1,100
Feb 13, 202620.8621.0320.8621.0320.78-1.87%553
Feb 12, 202621.3821.4321.3821.4321.17-2.59%425
Feb 10, 202621.8922.0021.8922.0021.74-23,600
Feb 6, 202621.8422.0121.8422.0021.741.15%1,362
Feb 5, 202621.7621.7621.7521.7521.490.46%236
Feb 4, 202621.6521.6521.6521.6521.391.55%100
Feb 3, 202621.4721.4721.3221.3221.06-4.27%609
Feb 2, 202622.2722.2722.2722.2722.00-0.58%202
Jan 30, 202622.3722.4222.3722.4022.13-7.44%1,471
Jan 26, 202624.0024.2024.0024.2023.910.71%1,180
Jan 23, 202624.0324.0324.0324.0323.74-1.35%206
Jan 22, 202624.2024.4224.2024.3624.072.27%900
Jan 21, 202623.7723.8223.6623.8223.532.28%1,900
Jan 20, 202623.2523.2923.2523.2923.01-6.09%303
Jan 16, 202624.6824.8024.6824.8024.50-5.34%271
Jan 14, 202626.2026.2026.2026.2025.89-1.39%210
Jan 13, 202626.5526.5726.5526.5726.250.04%312
Jan 12, 202626.5626.5626.5626.5626.242.35%511
Jan 7, 202625.3225.9525.3225.9525.64-0.35%2,200
Jan 6, 202626.0426.0426.0426.0425.73-0.69%100
Jan 2, 202626.2226.2226.2226.2225.91-5.00%334
Dec 31, 202527.6327.6327.6027.6027.274.98%620
Dec 30, 202526.2926.2926.2926.2925.980.08%200
Dec 24, 202526.2726.2726.2726.2725.962.78%200
Dec 22, 202525.5825.5825.5625.5625.25-0.89%200
Dec 17, 202525.7925.7925.7925.7925.48-0.88%400
Dec 16, 202525.9326.0225.9326.0225.712.24%302
Dec 12, 202525.4525.4525.4525.4525.15-0.97%300
Dec 11, 202525.7025.7025.7025.7025.390.90%2,000
Dec 10, 202525.3825.4725.3825.4725.161.35%364
Dec 8, 202525.1325.1325.1325.1324.83-1.57%102
Dec 5, 202525.5325.5325.5325.5325.22-0.97%400
Dec 4, 202525.8125.8125.7625.7825.47-0.62%4,075
Dec 2, 202525.9425.9425.9425.9425.410.04%115
Nov 28, 202525.9325.9325.9325.9325.401.45%2,500
Nov 26, 202525.5625.5625.5625.5625.040.87%1,000