Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LGF.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 10.42 | -0.24 | -2.25% | 10.47 | 10.585 | 10.395 | 488,210 |
| Apr 24 2024 | 10.66 | -0.01 | -0.09% | 10.65 | 10.70 | 10.47 | 485,096 |
| Apr 23 2024 | 10.67 | 0.46 | 4.51% | 10.24 | 10.79 | 10.24 | 713,395 |
| Apr 22 2024 | 10.21 | -0.10 | -0.97% | 10.38 | 10.40 | 9.99 | 584,478 |
| Apr 19 2024 | 10.31 | 0.26 | 2.59% | 10.04 | 10.32 | 10.02 | 577,656 |
| Apr 18 2024 | 10.05 | -0.09 | -0.89% | 10.17 | 10.38 | 10.015 | 498,932 |
| Apr 17 2024 | 10.14 | -0.08 | -0.78% | 10.29 | 10.44 | 10.12 | 616,687 |
| Apr 16 2024 | 10.22 | -0.33 | -3.13% | 10.53 | 10.575 | 10.195 | 628,304 |
| Apr 15 2024 | 10.55 | -0.21 | -1.95% | 10.77 | 11.14 | 10.52 | 718,920 |
| Apr 12 2024 | 10.76 | -0.08 | -0.74% | 10.71 | 10.845 | 10.60 | 471,760 |
| Apr 11 2024 | 10.84 | 0.00 | 0.00% | 10.90 | 10.90 | 10.565 | 659,030 |
| Apr 10 2024 | 10.84 | 0.15 | 1.40% | 10.45 | 10.85 | 10.37 | 1,152,321 |
| Apr 09 2024 | 10.69 | 0.45 | 4.39% | 10.27 | 10.71 | 10.21 | 977,925 |
| Apr 08 2024 | 10.24 | 0.11 | 1.09% | 10.17 | 10.46 | 10.13 | 578,710 |
| Apr 05 2024 | 10.13 | -0.14 | -1.36% | 10.25 | 10.3398 | 10.015 | 396,954 |
| Apr 04 2024 | 10.27 | 0.22 | 2.19% | 10.25 | 10.63 | 10.20 | 685,723 |
| Apr 03 2024 | 10.05 | 0.30 | 3.08% | 9.67 | 10.085 | 9.67 | 614,722 |
| Apr 02 2024 | 9.75 | -0.20 | -2.01% | 9.97 | 10.02 | 9.59 | 498,882 |
| Apr 01 2024 | 9.95 | 0.00 | 0.00% | 9.93 | 10.04 | 9.80 | 405,733 |
| Mar 28 2024 | 9.95 | 0.23 | 2.37% | 9.70 | 10.17 | 9.70 | 926,934 |
| Mar 27 2024 | 9.72 | 0.44 | 4.74% | 9.35 | 9.74 | 9.35 | 582,045 |
| Mar 26 2024 | 9.28 | -0.24 | -2.52% | 9.60 | 9.68 | 9.28 | 423,366 |
| Mar 25 2024 | 9.52 | 0.08 | 0.85% | 9.55 | 9.785 | 9.445 | 433,792 |
| Mar 22 2024 | 9.44 | -0.27 | -2.78% | 9.77 | 9.84 | 9.41 | 400,616 |
| Mar 21 2024 | 9.71 | 0.18 | 1.89% | 9.66 | 9.81 | 9.51 | 491,727 |
| Mar 20 2024 | 9.53 | 0.02 | 0.21% | 9.48 | 9.57 | 9.28 | 621,522 |
| Mar 19 2024 | 9.51 | 0.03 | 0.32% | 9.45 | 9.80 | 9.45 | 551,990 |
| Mar 18 2024 | 9.48 | -0.09 | -0.94% | 9.50 | 9.695 | 9.43 | 488,618 |
| Mar 15 2024 | 9.57 | -0.01 | -0.10% | 9.52 | 9.75 | 9.52 | 1,361,645 |
| Mar 14 2024 | 9.58 | -0.24 | -2.44% | 9.77 | 9.85 | 9.49 | 638,516 |
| Mar 13 2024 | 9.82 | -0.14 | -1.41% | 9.99 | 10.13 | 9.70 | 678,418 |
| Mar 12 2024 | 9.96 | -0.20 | -1.97% | 10.15 | 10.25 | 9.91 | 581,807 |
| Mar 11 2024 | 10.16 | 0.99 | 10.80% | 9.58 | 10.345 | 9.58 | 1,189,213 |
| Mar 08 2024 | 9.17 | 0.07 | 0.77% | 9.18 | 9.405 | 9.02 | 442,440 |
| Mar 07 2024 | 9.10 | -0.04 | -0.44% | 9.21 | 9.31 | 8.975 | 716,885 |
| Mar 06 2024 | 9.14 | -0.54 | -5.58% | 9.82 | 9.825 | 8.93 | 908,170 |
| Mar 05 2024 | 9.68 | -0.18 | -1.83% | 9.76 | 9.83 | 9.495 | 1,121,155 |
| Mar 04 2024 | 9.86 | 0.15 | 1.54% | 9.67 | 9.89 | 9.56 | 631,933 |
| Mar 01 2024 | 9.71 | 0.00 | 0.00% | 9.72 | 9.82 | 9.56 | 662,149 |
| Feb 29 2024 | 9.71 | 0.62 | 6.82% | 9.25 | 9.71 | 9.175 | 1,124,139 |
| Feb 28 2024 | 9.09 | 0.15 | 1.68% | 8.78 | 9.17 | 8.655 | 723,469 |
| Feb 27 2024 | 8.94 | -0.08 | -0.89% | 9.02 | 9.09 | 8.77 | 646,638 |
| Feb 26 2024 | 9.02 | 0.37 | 4.28% | 8.57 | 9.03 | 8.55 | 676,878 |
| Feb 23 2024 | 8.65 | -0.43 | -4.74% | 9.06 | 9.06 | 8.58 | 607,195 |
| Feb 22 2024 | 9.08 | 0.23 | 2.60% | 8.83 | 9.12 | 8.66 | 581,036 |
| Feb 21 2024 | 8.85 | -0.17 | -1.88% | 9.08 | 9.08 | 8.74 | 690,645 |
| Feb 20 2024 | 9.02 | -0.06 | -0.66% | 8.99 | 9.27 | 8.96 | 731,260 |
| Feb 16 2024 | 9.08 | -0.15 | -1.63% | 9.12 | 9.14 | 8.79 | 732,453 |
| Feb 15 2024 | 9.23 | 0.28 | 3.13% | 9.09 | 9.35 | 9.0397 | 716,800 |
| Feb 14 2024 | 8.95 | 0.32 | 3.71% | 8.80 | 9.095 | 8.65 | 922,941 |
| Feb 13 2024 | 8.63 | -0.52 | -5.68% | 8.83 | 8.87 | 8.50 | 1,086,442 |
| Feb 12 2024 | 9.15 | -0.23 | -2.45% | 9.24 | 9.47 | 9.03 | 1,222,263 |
| Feb 09 2024 | 9.38 | -1.42 | -13.15% | 9.84 | 10.51 | 9.17 | 3,773,562 |
| Feb 08 2024 | 10.80 | 0.17 | 1.60% | 10.70 | 10.85 | 10.62 | 892,651 |
| Feb 07 2024 | 10.63 | 0.09 | 0.85% | 10.60 | 10.65 | 10.29 | 876,733 |
| Feb 06 2024 | 10.54 | 0.13 | 1.25% | 10.47 | 10.67 | 10.47 | 452,960 |
| Feb 05 2024 | 10.41 | -0.27 | -2.53% | 10.56 | 10.62 | 10.41 | 547,986 |
| Feb 02 2024 | 10.68 | 0.02 | 0.19% | 10.52 | 10.79 | 10.43 | 618,799 |
| Feb 01 2024 | 10.66 | 0.23 | 2.21% | 10.46 | 10.70 | 10.45 | 613,561 |
| Jan 31 2024 | 10.43 | -0.14 | -1.32% | 10.62 | 10.84 | 10.425 | 735,283 |
| Jan 30 2024 | 10.57 | -0.09 | -0.84% | 10.63 | 10.77 | 10.49 | 701,111 |
| Jan 29 2024 | 10.66 | 0.04 | 0.38% | 10.61 | 10.76 | 10.565 | 683,196 |
