Leons Furniture Ltd (LNF)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.635451505017 | 29.9 | 30.22 | 29.36 | 41882 | 29.86836458 | CS |
| 4 | -0.48 | -1.58993044054 | 30.19 | 30.22 | 28.01 | 36701 | 29.57022986 | CS |
| 12 | 6.91 | 30.3070175439 | 22.8 | 30.64 | 22.36 | 27315 | 28.04256257 | CS |
| 26 | 6.61 | 28.6147186147 | 23.1 | 30.64 | 20.27 | 21933 | 25.48058451 | CS |
| 52 | 10.44 | 54.177477945 | 19.27 | 30.64 | 16.46 | 16358 | 23.51445328 | CS |
| 156 | 5.94 | 24.989482541 | 23.77 | 30.64 | 14.65 | 22100 | 20.88793502 | CS |
| 260 | 13.48 | 83.056069008 | 16.23 | 30.64 | 10.25 | 19968 | 20.12206772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 29.89 | -0.11 | -0.37 | 29.99 | 30.22 | 29.88 | 81825 |
| 1727127600 | 30 | 0.1 | 0.33 | 29.83 | 30.14 | 29.83 | 22622 |
| 1726868400 | 29.9 | 0.05 | 0.17 | 29.94 | 30.07 | 29.7 | 45310 |
| 1726782000 | 29.85 | 0.19 | 0.64 | 29.74 | 30.09 | 29.62 | 32882 |
| 1726695600 | 29.66 | -0.13 | -0.44 | 29.9 | 29.9 | 29.36 | 26769 |
| 1726609200 | 29.79 | -0.23 | -0.77 | 30.1 | 30.1 | 29.6 | 56169 |
| 1726522800 | 30.02 | 0.13 | 0.43 | 29.9 | 30.08 | 29.58 | 32006 |
| 1726263600 | 29.89 | 0.48 | 1.63 | 29.57 | 30.01 | 29.44 | 66704 |
| 1726177200 | 29.41 | 0.83 | 2.90 | 28.53 | 29.41 | 28.52 | 21975 |
| 1726090800 | 28.58 | 0.6 | 2.14 | 28.29 | 28.82 | 28.01 | 30580 |
| 1726004400 | 27.98 | -0.44 | -1.55 | 28.09 | 28.16 | 27.71 | 16619 |
| 1725918000 | 28.42 | -0.53 | -1.83 | 28.55 | 28.55 | 28.15 | 55502 |
| 1725658800 | 28.95 | -0.05 | -0.17 | 28.91 | 28.95 | 28.5 | 43663 |
| 1725572400 | 29 | -0.61 | -2.06 | 29.67 | 29.67 | 28.84 | 17067 |
| 1725486000 | 29.61 | 0.21 | 0.71 | 29.41 | 29.72 | 29.2 | 10313 |
| 1725399600 | 29.4 | -0.14 | -0.47 | 29.85 | 29.85 | 28.9 | 18844 |
| 1725054000 | 29.54 | 0.31 | 1.06 | 29.22 | 29.54 | 28.6 | 25537 |
| 1724967600 | 29.23 | -0.88 | -2.92 | 30.13 | 30.13 | 29.17 | 13403 |
| 1724881200 | 30.11 | 0.02 | 0.07 | 30.19 | 30.19 | 29.87 | 59440 |
| 1724794800 | 30.09 | 0.2 | 0.67 | 30.19 | 30.2 | 29.42 | 88021 |
| 1724708400 | 29.89 | 0 | 0.00 | 29.89 | 29.89 | 29.89 | 0 |
| 1724449200 | 29.89 | 0.79 | 2.71 | 29.5 | 29.9 | 29.1 | 41092 |
| 1724362800 | 29.1 | 0.08 | 0.28 | 29.1 | 29.58 | 28.6 | 26252 |
| 1724276400 | 29.02 | 0.31 | 1.08 | 29.28 | 29.28 | 28.75 | 48100 |
| 1724190000 | 28.71 | 0.56 | 1.99 | 28.38 | 29.14 | 28.2 | 46424 |
| 1724103600 | 28.15 | 0.73 | 2.66 | 27.75 | 28.15 | 27.51 | 43845 |
| 1723844400 | 27.42 | 0.82 | 3.08 | 26.83 | 27.64 | 26.83 | 46820 |
| 1723758000 | 26.6 | -0.16 | -0.60 | 26.77 | 26.85 | 26.55 | 10047 |
| 1723671600 | 26.76 | 0.35 | 1.33 | 26.83 | 26.92 | 26.6 | 8859 |
| 1723585200 | 26.41 | -0.16 | -0.60 | 26.5 | 26.76 | 26.41 | 7763 |
| 1723498800 | 26.57 | -0.26 | -0.97 | 27.05 | 27.05 | 26.5 | 14548 |
| 1723239600 | 26.83 | 0.26 | 0.98 | 26.85 | 27.16 | 26.6 | 12668 |
| 1723153200 | 26.57 | 0.23 | 0.87 | 26.24 | 26.75 | 26.24 | 14614 |
| 1723066800 | 26.34 | -0.26 | -0.98 | 26.07 | 26.59 | 26.06 | 13617 |
| 1722980400 | 26.6 | -0.28 | -1.04 | 26.67 | 26.75 | 26.12 | 18102 |
| 1722634800 | 26.88 | 0.05 | 0.19 | 26.96 | 26.96 | 26 | 27480 |
| 1722548400 | 26.83 | -0.57 | -2.08 | 27.5 | 27.72 | 26.1 | 18507 |
| 1722462000 | 27.4 | 0.26 | 0.96 | 27.2 | 27.73 | 27 | 20503 |
| 1722375600 | 27.14 | 2.43 | 9.83 | 25.74 | 27.15 | 25.74 | 99528 |
| 1722289200 | 24.71 | -0.14 | -0.56 | 24.55 | 24.8 | 24.53 | 8060 |
| 1722030000 | 24.85 | 0.51 | 2.10 | 24.37 | 25 | 24.2 | 17456 |
| 1721943600 | 24.34 | -0.41 | -1.66 | 23.98 | 24.96 | 23.98 | 19283 |
| 1721857200 | 24.75 | 0.5 | 2.06 | 24.26 | 24.8 | 24.26 | 22753 |
| 1721770800 | 24.25 | 0.35 | 1.46 | 24 | 24.75 | 24 | 35112 |
| 1721684400 | 23.9 | 0.86 | 3.73 | 22.95 | 24.37 | 22.93 | 55029 |
| 1721425200 | 23.04 | 0 | 0.00 | 23.04 | 23.04 | 23.04 | 0 |
| 1721338800 | 23.04 | 0.16 | 0.70 | 23 | 23.04 | 22.7 | 3585 |
| 1721252400 | 22.88 | -0.42 | -1.80 | 23.14 | 23.26 | 22.88 | 10249 |
| 1721166000 | 23.3 | 0.28 | 1.22 | 23.08 | 23.47 | 23.08 | 8256 |
| 1721079600 | 23.02 | -0.05 | -0.22 | 23.01 | 23.1 | 22.81 | 5678 |
| 1720820400 | 23.07 | 0.12 | 0.52 | 22.88 | 23.37 | 22.88 | 11869 |
| 1720734000 | 22.95 | -0.23 | -0.99 | 22.86 | 23.26 | 22.86 | 8659 |
| 1720647600 | 23.18 | 0.16 | 0.70 | 23.13 | 23.18 | 23 | 7083 |
| 1720561200 | 23.02 | -0.15 | -0.65 | 23.11 | 23.38 | 23.02 | 5758 |
| 1720474800 | 23.17 | 0.45 | 1.98 | 22.97 | 23.17 | 22.95 | 6454 |
| 1720215600 | 22.72 | -0.44 | -1.90 | 23.42 | 23.42 | 22.36 | 22487 |
| 1720129200 | 23.16 | 0.25 | 1.09 | 23.3 | 23.3 | 23.03 | 7880 |
| 1720042800 | 22.91 | -0.46 | -1.97 | 22.8 | 23.25 | 22.8 | 6069 |
| 1719956400 | 23.37 | 0.48 | 2.10 | 23.11 | 23.37 | 23 | 3529 |
| 1719610800 | 22.89 | 0.2 | 0.88 | 21.83 | 22.89 | 21.83 | 9002 |
| 1719524400 | 22.69 | 0.44 | 1.98 | 22.35 | 22.95 | 22.35 | 7796 |
| 1719438000 | 22.25 | 0.53 | 2.44 | 21.69 | 22.25 | 21.69 | 17459 |
| 1719351600 | 21.72 | -0.26 | -1.18 | 22.21 | 22.21 | 21.7 | 9297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
