Toronto - Delayed Quote
CAD
Leon's Furniture Limited (LNF.TO)
26.20
-0.36
(-1.36%)
At close: October 30 at 4:00:01 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
26.54
26.89
26.20
26.20
26.20
9,200
Oct 29, 2026
26.24
26.56
26.24
26.56
26.56
7,000
Oct 28, 2026
26.31
26.60
26.18
26.20
26.20
11,100
Oct 27, 2026
26.55
26.56
26.35
26.50
26.50
8,400
Oct 26, 2026
26.50
26.69
26.32
26.69
26.69
10,600
Oct 23, 2026
26.33
26.39
26.04
26.23
26.23
17,500
Oct 22, 2026
26.32
26.75
26.32
26.47
26.47
13,200
Oct 21, 2026
26.48
26.58
26.11
26.28
26.28
18,700
Oct 20, 2026
26.28
26.45
26.00
26.45
26.45
7,100
Oct 19, 2026
26.12
26.50
25.80
26.09
26.09
13,400
Oct 16, 2026
26.34
26.34
25.80
25.89
25.89
22,400
Oct 15, 2026
25.40
26.46
25.40
26.04
26.04
20,600
Oct 14, 2026
25.57
26.00
25.37
25.55
25.55
32,500
Oct 13, 2026
24.80
25.71
24.76
25.71
25.71
20,800
Oct 9, 2026
24.97
25.25
24.97
25.03
25.03
7,300
Oct 8, 2026
24.64
24.96
24.57
24.71
24.71
13,600
Oct 7, 2026
24.76
24.88
24.48
24.81
24.81
10,200
Oct 6, 2026
24.80
24.90
24.55
24.73
24.73
14,900
Oct 5, 2026
24.64
24.64
24.24
24.41
24.41
9,800
Oct 2, 2026
24.50
24.71
24.21
24.64
24.64
8,300
Oct 1, 2026
24.70
24.70
24.23
24.38
24.38
17,800
Sep 30, 2026
24.82
24.89
24.47
24.62
24.62
13,500
Sep 29, 2026
24.42
24.93
24.42
24.58
24.58
15,400
Sep 28, 2026
24.57
24.73
24.22
24.22
24.22
11,800
Sep 25, 2026
24.30
24.54
24.10
24.45
24.45
10,500
Sep 24, 2026
24.10
24.48
24.10
24.24
24.24
10,100
Sep 23, 2026
24.78
24.78
24.10
24.10
24.10
12,200
Sep 22, 2026
24.79
24.90
24.70
24.71
24.71
11,400
Sep 21, 2026
25.00
25.00
24.50
24.50
24.50
26,300
Sep 18, 2026
24.50
24.86
24.50
24.86
24.86
85,900
Sep 17, 2026
24.87
24.87
24.50
24.50
24.50
18,900
Sep 16, 2026
24.87
24.88
24.13
24.36
24.36
18,800
Sep 15, 2026
24.55
24.79
24.49
24.79
24.79
8,300
Sep 14, 2026
24.67
24.67
24.40
24.56
24.56
13,900
Sep 11, 2026
24.60
24.61
24.14
24.29
24.29
12,600
Sep 10, 2026
24.54
24.54
23.97
24.15
24.15
35,000
Sep 9, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
24.55
24.74
24.35
24.51
24.51
35,900
Sep 8, 2026
25.10
25.10
24.40
24.61
24.37
64,500
Sep 4, 2026
24.54
24.91
24.34
24.81
24.57
22,400
Sep 3, 2026
24.76
24.77
24.24
24.47
24.23
21,300
Sep 2, 2026
24.30
24.40
24.15
24.23
23.99
29,100
Sep 1, 2026
24.31
24.44
24.00
24.30
24.06
22,700
Aug 31, 2026
24.18
24.27
24.06
24.13
23.89
18,500
Aug 28, 2026
24.15
24.38
24.11
24.18
23.94
21,200
Aug 27, 2026
24.76
24.76
24.09
24.09
23.86
13,700
Aug 26, 2026
24.39
24.78
24.31
24.69
24.45
16,300
Aug 25, 2026
24.60
24.60
24.12
24.43
24.19
24,600
Aug 24, 2026
24.90
24.99
24.50
24.50
24.26
22,800
Aug 21, 2026
24.64
25.08
24.64
24.90
24.66
14,100
Aug 20, 2026
24.81
25.08
24.54
24.71
24.47
17,700
Aug 19, 2026
24.52
24.85
24.31
24.31
24.07
20,800
Aug 18, 2026
24.70
24.85
24.45
24.49
24.25
10,400
Aug 17, 2026
24.95
24.95
24.40
24.41
24.17
16,800
Aug 14, 2026
24.99
24.99
24.50
24.83
24.59
20,400
Aug 13, 2026
24.68
25.08
24.53
25.01
24.77
19,000
Aug 12, 2026
24.50
24.50
24.21
24.35
24.11
36,200
Aug 11, 2026
23.79
24.73
23.79
24.59
24.35
17,500
Aug 10, 2026
23.52
24.08
23.33
23.83
23.60
35,200
Aug 7, 2026
24.30
24.31
23.40
23.62
23.39
34,000
Aug 6, 2026
24.99
24.99
24.26
24.32
24.08
12,400
Aug 5, 2026
24.85
24.85
24.31
24.32
24.08
11,800
Aug 4, 2026
24.63
24.79
24.50
24.65
24.41
11,700
Jul 31, 2026
24.74
24.97
24.44
24.61
24.37
20,800
Jul 30, 2026
25.41
25.41
24.70
24.80
24.56
15,100
Jul 29, 2026
25.03
25.20
24.80
25.02
24.78
26,500
Jul 28, 2026
24.41
25.06
24.41
24.73
24.49
17,100
Jul 27, 2026
24.07
24.65
24.07
24.41
24.17
38,300
Jul 24, 2026
23.85
24.13
23.61
23.86
23.63
11,400
Jul 23, 2026
23.55
23.56
23.24
23.30
23.07
41,100
Jul 22, 2026
23.91
24.08
23.55
23.60
23.37
15,500
Jul 21, 2026
23.97
24.10
23.80
23.89
23.66
13,600
Jul 20, 2026
23.93
24.33
23.83
23.95
23.72
12,600
Jul 17, 2026
24.38
24.38
23.90
23.93
23.70
7,400
Jul 16, 2026
23.74
24.43
23.74
24.16
23.92
33,100
Jul 15, 2026
23.70
23.84
23.50
23.64
23.41
101,900
Jul 14, 2026
23.83
23.83
23.27
23.52
23.29
61,400
Jul 13, 2026
23.86
24.31
23.25
23.80
23.57
28,100
Jul 10, 2026
24.11
24.15
23.86
23.90
23.67
42,100
Jul 9, 2026
24.34
24.41
24.06
24.14
23.90
12,700
Jul 8, 2026
24.48
24.49
24.10
24.34
24.10
19,200
Jul 7, 2026
24.31
24.76
24.25
24.34
24.10
20,100
Jul 6, 2026
24.25
24.58
24.25
24.27
24.03
42,600
Jul 3, 2026
24.06
24.35
24.06
24.26
24.02
7,200
Jul 2, 2026
23.99
24.21
23.76
24.06
23.83
28,500
Jun 30, 2026
23.75
24.17
23.66
23.82
23.59
38,200
Jun 29, 2026
23.98
24.20
23.75
23.90
23.67
41,400
Jun 26, 2026
23.80
24.29
23.71
24.10
23.86
53,000
Jun 25, 2026
24.31
24.31
23.81
23.85
23.62
21,800
Jun 24, 2026
23.94
24.08
23.80
24.08
23.85
22,000
Jun 23, 2026
24.00
24.35
23.82
23.85
23.62
21,900
Jun 22, 2026
24.19
24.21
23.89
24.21
23.97
32,700
Jun 19, 2026
24.35
24.45
24.17
24.35
24.11
29,300
Jun 18, 2026
24.49
24.70
24.10
24.31
24.07
50,500
Jun 17, 2026
24.58
24.86
24.37
24.50
24.26
20,800
Jun 16, 2026
24.83
24.83
24.24
24.57
24.33
27,000
Jun 15, 2026
24.11
24.95
24.11
24.82
24.58
7,500
Jun 12, 2026
24.59
24.62
24.18
24.53
24.29
35,400
Jun 11, 2026
24.11
24.84
24.11
24.40
24.16
12,600
Jun 10, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
24.35
24.68
24.22
24.22
23.98
14,000
Jun 9, 2026
24.50
24.96
24.31
24.54
24.06
13,200
Jun 8, 2026
24.69
24.69
24.27
24.30
23.83
13,000
Jun 5, 2026
24.55
24.68
24.21
24.62
24.14
10,500
Jun 4, 2026
24.50
24.58
24.33
24.43
23.96
10,700
Jun 3, 2026
24.67
24.85
24.07
24.40
23.93
45,800
Jun 2, 2026
24.90
24.90
24.58
24.84
24.36
12,100
Jun 1, 2026
25.07
25.07
24.65
24.91
24.43
24,200
May 29, 2026
25.13
25.50
24.71
25.08
24.59
91,000
May 28, 2026
25.00
25.15
24.81
25.15
24.66
16,000
May 27, 2026
24.81
25.41
24.81
24.88
24.40
13,100
May 26, 2026
25.08
25.08
24.78
24.78
24.30
14,700
May 25, 2026
24.49
24.98
24.49
24.70
24.22
18,900
May 22, 2026
24.54
24.67
24.29
24.49
24.01
33,100
May 21, 2026
24.35
24.56
24.02
24.54
24.06
14,700
May 20, 2026
24.40
24.50
24.15
24.25
23.78
48,400
May 19, 2026
24.09
24.49
24.08
24.37
23.90
24,400
May 15, 2026
24.11
24.47
24.00
24.39
23.92
23,400
May 14, 2026
24.00
24.41
24.00
24.15
23.68
16,000
May 13, 2026
24.51
24.52
23.92
23.99
23.52
63,100
May 12, 2026
25.20
25.20
24.55
24.79
24.31
41,300
May 11, 2026
25.94
25.94
24.51
25.08
24.59
24,000
May 8, 2026
25.13
25.58
24.15
25.00
24.51
52,500
May 7, 2026
26.01
26.11
25.25
25.25
24.76
44,300
May 6, 2026
25.93
26.60
25.82
25.92
25.42
9,300
May 5, 2026
26.00
26.14
25.90
25.90
25.40
4,400
May 4, 2026
26.37
26.57
25.81
25.82
25.32
8,400
May 1, 2026
26.47
26.65
26.17
26.50
25.98
30,500
Apr 30, 2026
26.21
26.53
26.16
26.25
25.74
21,300
Apr 29, 2026
26.30
26.49
25.85
26.00
25.49
12,200
Apr 28, 2026
26.21
26.43
25.92
26.26
25.75
10,400
Apr 27, 2026
26.74
26.80
25.99
26.21
25.70
29,500
Apr 24, 2026
26.79
27.01
26.63
26.93
26.41
10,000
Apr 23, 2026
26.81
26.81
26.20
26.60
26.08
32,500
Apr 22, 2026
26.54
26.62
26.20
26.62
26.10
7,100
Apr 21, 2026
26.60
26.69
26.19
26.58
26.06
18,300
Apr 20, 2026
26.16
26.70
26.16
26.59
26.07
11,800
Apr 17, 2026
26.52
26.97
26.34
26.56
26.04
10,200
Apr 16, 2026
26.71
26.71
26.11
26.11
25.60
10,200
Apr 15, 2026
26.52
26.91
26.51
26.91
26.39
6,400
Apr 14, 2026
26.57
27.06
26.39
26.73
26.21
10,100
Apr 13, 2026
26.49
26.71
26.14
26.60
26.08
40,600
Apr 10, 2026
26.67
26.67
26.24
26.24
25.73
11,800
Apr 9, 2026
26.55
26.75
26.34
26.67
26.15
7,700
Apr 8, 2026
26.89
26.90
26.09
26.55
26.03
10,500
Apr 7, 2026
26.00
26.27
25.63
25.63
25.13
16,400
Apr 6, 2026
26.00
26.41
25.69
26.23
25.72
12,200
Apr 2, 2026
26.52
26.52
25.83
26.00
25.49
12,200
Apr 1, 2026
26.11
26.86
26.03
26.39
25.88
17,200
Mar 31, 2026
25.44
26.29
25.44
26.02
25.51
13,000
Mar 30, 2026
25.29
25.62
25.26
25.37
24.88
20,200
Mar 27, 2026
25.69
25.69
25.14
25.21
24.72
25,900
Mar 26, 2026
25.59
25.80
25.53
25.56
25.06
5,000
Mar 25, 2026
25.89
26.11
25.52
25.75
25.25
13,100
Mar 24, 2026
25.35
25.71
25.35
25.66
25.16
17,600
Mar 23, 2026
25.03
26.28
25.03
25.31
24.82
20,900
Mar 20, 2026
25.38
25.54
25.00
25.54
25.04
300,300
Mar 19, 2026
25.23
25.67
25.00
25.38
24.89
19,300
Mar 18, 2026
25.24
26.89
25.24
25.35
24.86
14,700
Mar 17, 2026
25.54
25.90
25.35
25.35
24.86
10,600
Mar 16, 2026
25.05
25.73
25.03
25.51
25.01
22,200
Mar 13, 2026
25.43
26.00
25.18
25.43
24.94
17,300
Mar 12, 2026
25.51
25.57
25.16
25.41
24.92
21,500
Mar 11, 2026
0.74
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
27.25
27.25
25.36
25.54
25.04
36,900
Mar 10, 2026
26.65
27.25
26.65
27.15
25.90
43,200
Mar 9, 2026
26.79
27.00
26.22
26.90
25.66
20,500
Mar 6, 2026
27.59
27.67
26.33
26.91
25.67
49,900
Mar 5, 2026
27.54
27.75
27.37
27.50
26.23
12,900
Mar 4, 2026
27.51
27.70
27.25
27.38
26.12
13,100
Mar 3, 2026
27.55
27.98
27.40
27.60
26.33
15,800
Mar 2, 2026
27.80
28.48
27.40
27.73
26.45
31,200
Feb 27, 2026
27.81
28.59
27.81
28.49
27.17
42,700
Feb 26, 2026
28.50
28.68
27.71
27.95
26.66
25,800
Feb 25, 2026
28.21
28.60
27.91
28.44
27.13
15,800
Feb 24, 2026
28.51
28.90
28.37
28.49
27.17
12,700
Feb 23, 2026
28.84
29.01
28.27
28.71
27.38
19,800
Feb 20, 2026
28.81
29.26
28.56
29.01
27.67
9,200
Feb 19, 2026
27.97
28.86
27.70
28.86
27.53
23,000
Feb 18, 2026
27.81
28.11
27.66
28.05
26.76
16,200
Feb 17, 2026
27.59
27.99
27.27
27.99
26.70
7,200
Feb 13, 2026
27.19
27.98
27.19
27.71
26.43
6,100
Feb 12, 2026
27.23
27.55
27.15
27.22
25.96
6,200
Feb 11, 2026
28.50
28.50
27.15
27.15
25.90
12,000
Feb 10, 2026
28.70
28.70
28.20
28.21
26.91
4,800
Feb 9, 2026
28.13
28.67
28.13
28.55
27.23
5,300
Feb 6, 2026
28.00
28.33
28.00
28.24
26.94
4,300
Feb 5, 2026
27.88
27.91
27.42
27.76
26.48
13,900
Feb 4, 2026
27.81
28.12
27.81
27.98
26.69
17,900
Feb 3, 2026
28.32
28.32
27.79
27.93
26.64
4,100
Feb 2, 2026
27.90
28.09
27.70
28.09
26.79
18,500
Jan 30, 2026
28.13
28.14
27.52
27.52
26.25
39,700
Jan 29, 2026
28.33
28.34
27.85
27.86
26.57
18,700
Jan 28, 2026
28.04
28.10
27.90
27.90
26.61
32,900
Jan 27, 2026
28.04
28.45
28.04
28.20
26.90
7,600
Jan 26, 2026
28.27
28.30
27.71
28.20
26.90
28,900
Jan 23, 2026
28.25
28.29
28.06
28.27
26.96
7,700
Jan 22, 2026
28.65
28.65
28.23
28.25
26.95
13,000
Jan 21, 2026
28.27
28.42
28.17
28.25
26.95
17,200
Jan 20, 2026
28.91
29.01
28.34
28.44
27.13
11,100
Jan 19, 2026
28.41
29.86
28.27
29.86
28.48
20,200
Jan 16, 2026
28.56
28.61
28.36
28.45
27.14
7,300
Jan 15, 2026
28.41
28.66
28.36
28.46
27.15
7,900
Jan 14, 2026
28.70
28.84
28.35
28.35
27.04
29,300
Jan 13, 2026
28.51
28.76
28.49
28.71
27.38
8,300
Jan 12, 2026
28.59
28.71
28.47
28.47
27.16
14,300
Jan 9, 2026
28.46
28.61
28.35
28.61
27.29
14,000
Jan 8, 2026
28.45
28.73
28.40
28.51
27.19
9,000
Jan 7, 2026
28.50
28.67
28.35
28.47
27.16
15,300
Jan 6, 2026
28.24
28.73
28.24
28.59
27.27
13,100
Jan 5, 2026
28.86
28.86
28.25
28.40
27.09
15,400
Jan 2, 2026
28.01
28.55
27.99
28.24
26.94
24,500
Dec 31, 2025
28.26
28.26
27.81
28.00
26.71
4,900
Dec 30, 2025
27.80
28.40
27.80
28.00
26.71
12,300
Dec 29, 2025
28.32
28.40
27.72
27.72
26.44
6,000
Dec 24, 2025
28.31
28.34
28.30
28.32
27.01
1,000
Dec 23, 2025
28.78
28.78
28.30
28.30
26.99
10,300
Dec 22, 2025
28.70
28.70
28.03
28.16
26.86
15,500
Dec 19, 2025
28.70
28.83
28.20
28.20
26.90
198,000
Dec 18, 2025
28.75
28.79
28.53
28.75
27.42
10,300
Dec 17, 2025
28.57
29.00
28.42
28.72
27.39
21,900
Dec 16, 2025
28.86
28.86
28.34
28.40
27.09
11,300
Dec 15, 2025
28.71
29.04
28.70
28.87
27.54
14,700
Dec 12, 2025
28.83
28.94
28.70
28.82
27.49
14,300
Dec 11, 2025
28.62
28.89
28.47
28.79
27.46
19,200
Dec 10, 2025
28.33
28.69
28.32
28.69
27.37
5,600
Dec 9, 2025
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
28.39
28.60
28.21
28.29
26.98
18,800
Dec 8, 2025
28.90
28.91
28.35
28.35
26.81
11,500
Dec 5, 2025
28.98
29.01
28.75
28.99
27.42
9,300
Dec 4, 2025
28.75
29.01
28.69
28.73
27.17
8,900
Dec 3, 2025
28.25
28.69
28.25
28.69
27.13
27,900
Dec 2, 2025
28.60
28.60
28.03
28.03
26.51
20,300
Dec 1, 2025
28.85
28.90
28.30
28.40
26.86
15,800
Nov 28, 2025
28.92
29.00
28.71
28.83
27.27
5,100
Nov 27, 2025
28.71
28.80
28.53
28.80
27.24
5,100
Nov 26, 2025
28.23
28.74
28.23
28.39
26.85
13,800
Nov 25, 2025
28.06
28.50
28.05
28.32
26.78
13,400
Nov 24, 2025
28.41
28.41
27.75
28.29
26.76
45,300
Nov 21, 2025
27.82
28.25
27.78
28.13
26.60
25,400
Nov 20, 2025
28.14
28.46
27.67
27.87
26.36
9,800
Nov 19, 2025
27.76
28.08
27.67
27.98
26.46
10,500
Nov 18, 2025
28.04
28.22
27.89
27.98
26.46
18,900
Nov 17, 2025
28.37
28.37
27.64
28.04
26.52
25,200
Nov 14, 2025
27.88
28.24
27.61
28.10
26.58
10,500
Nov 13, 2025
28.35
28.67
27.86
27.86
26.35
15,500
Nov 12, 2025
29.04
29.04
28.35
28.35
26.81
68,600
Nov 11, 2025
28.65
29.10
28.65
28.75
27.19
3,800
Nov 10, 2025
28.98
28.98
28.50
28.57
27.02
19,500
Nov 7, 2025
29.01
29.51
28.37
28.83
27.27
23,500
Nov 6, 2025
29.31
29.50
28.89
29.50
27.90
8,000
Nov 5, 2025
30.18
30.18
29.17
29.17
27.59
11,600
Nov 4, 2025
30.01
30.01
29.22
29.55
27.95
13,000
Nov 3, 2025
29.22
30.22
29.00
29.91
28.29
25,200
Oct 31, 2025
28.95
29.21
28.79
29.21
27.63
34,200
Oct 30, 2025
28.72
28.93
28.60
28.93
27.36
16,700
