Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Linamar Corporation (TSX: LNR )

69.16 -0.49 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 3.790 4.000 3.660 3.700 78,576 -0.09(-2.37%)
Dec 30, 2008 3.820 3.930 3.650 3.790 72,664 +0.04(+1.07%)
Dec 29, 2008 3.610 3.810 3.470 3.750 188,972 +0.24(+6.84%)
Dec 24, 2008 3.500 3.600 3.380 3.510 10,943 +0.02(+0.57%)
Dec 23, 2008 3.410 3.600 3.380 3.490 144,340 -0.04(-1.13%)
Dec 22, 2008 3.520 3.550 3.300 3.530 181,406 -0.01(-0.28%)
Dec 19, 2008 3.710 4.000 3.430 3.540 2,896,850 -0.12(-3.28%)
Dec 18, 2008 4.190 4.190 3.530 3.660 304,417 -0.49(-11.81%)
Dec 17, 2008 4.150 4.150 4.150 4.150 1,505 +0.15(+3.75%)
Dec 16, 2008 3.560 4.250 3.470 4.000 144,555 +0.35(+9.59%)
Dec 15, 2008 4.300 4.500 3.290 3.650 311,824 -0.55(-13.10%)
Dec 12, 2008 4.010 4.360 4.010 4.200 201,490 -0.16(-3.67%)
Dec 11, 2008 4.530 4.690 4.270 4.360 155,400 -0.17(-3.75%)
Dec 10, 2008 4.490 4.700 4.260 4.530 84,689 +0.13(+2.95%)
Dec 09, 2008 4.600 4.670 4.250 4.400 256,086 -0.21(-4.56%)
Dec 08, 2008 4.930 4.930 4.500 4.610 88,967 +0.17(+3.83%)
Dec 05, 2008 4.260 4.490 4.260 4.440 106,276 +0.18(+4.23%)
Dec 04, 2008 4.370 4.460 4.180 4.260 121,491 -0.16(-3.62%)
Dec 03, 2008 4.300 4.500 4.150 4.420 41,993 +0.12(+2.79%)
Dec 02, 2008 3.940 4.430 3.940 4.300 198,174 +0.39(+9.97%)
Dec 01, 2008 4.390 4.390 3.900 3.910 114,836 -0.48(-10.93%)
Nov 28, 2008 3.830 4.390 3.710 4.390 337,257 +0.46(+11.70%)
Nov 27, 2008 3.760 4.090 3.500 3.930 54,409 +0.25(+6.79%)
Nov 26, 2008 3.850 3.850 3.510 3.680 307,021 -0.17(-4.42%)
Nov 25, 2008 4.160 4.200 3.770 3.850 42,106 -0.35(-8.33%)
Nov 24, 2008 4.340 4.340 3.880 4.200 159,936 +0.07(+1.69%)
Nov 21, 2008 4.330 4.340 3.760 4.130 120,992 +0.12(+2.99%)
Nov 20, 2008 4.250 4.500 3.960 4.010 126,701 -0.49(-10.89%)
Nov 19, 2008 4.710 4.960 4.370 4.500 311,701 -0.30(-6.25%)
Nov 18, 2008 4.990 4.990 4.600 4.800 553,737 -0.14(-2.83%)
Nov 17, 2008 5.220 5.280 4.600 4.940 784,370 -0.41(-7.66%)
Nov 14, 2008 5.790 5.790 5.220 5.350 290,887 -0.24(-4.29%)
Nov 13, 2008 5.950 5.950 5.500 5.590 82,930 -0.32(-5.41%)
Nov 12, 2008 6.230 6.230 5.510 5.910 186,371 -0.14(-2.31%)
Nov 11, 2008 6.570 6.630 6.010 6.050 160,370 -0.57(-8.61%)
Nov 10, 2008 6.890 6.890 6.250 6.620 126,263 +0.00(+0.00%)
Nov 07, 2008 7.000 7.000 6.500 6.620 175,448 -0.37(-5.29%)
Nov 06, 2008 7.470 7.480 6.450 6.990 105,972 -0.26(-3.59%)
Nov 05, 2008 7.750 7.750 7.250 7.250 161,965 -0.75(-9.38%)
Nov 04, 2008 8.500 8.500 7.650 8.000 155,571 -0.12(-1.48%)
Nov 03, 2008 8.040 8.120 7.820 8.120 96,317 +0.19(+2.40%)
Oct 31, 2008 7.970 8.210 7.910 7.930 213,554 +0.01(+0.13%)
Oct 30, 2008 8.670 8.670 7.760 7.920 166,630 -0.20(-2.46%)
Oct 29, 2008 8.120 8.330 7.990 8.120 51,379 +0.13(+1.63%)
Oct 28, 2008 8.250 8.470 7.900 7.990 80,347 -0.01(-0.12%)
Oct 27, 2008 8.040 8.450 7.990 8.000 28,411 +0.01(+0.13%)
Oct 24, 2008 8.000 9.000 7.990 7.990 61,993 +0.00(+0.00%)
Oct 23, 2008 7.990 8.130 7.750 7.990 145,234 -0.04(-0.50%)
Oct 22, 2008 8.540 8.540 7.990 8.030 31,808 -0.52(-6.08%)
Oct 21, 2008 8.930 8.930 8.370 8.550 82,232 -0.23(-2.62%)
Oct 20, 2008 9.790 9.790 8.550 8.780 121,680 -0.06(-0.68%)
Oct 17, 2008 8.350 8.940 8.260 8.840 86,669 +0.86(+10.78%)
Oct 16, 2008 8.000 8.120 7.890 7.980 151,774 -0.15(-1.85%)
Oct 15, 2008 8.490 8.800 8.000 8.130 127,393 +0.14(+1.75%)
Oct 14, 2008 8.250 10.00 7.700 7.990 114,740 -0.21(-2.56%)
Oct 10, 2008 8.100 9.760 7.610 8.200 134,703 -0.27(-3.19%)
Oct 09, 2008 9.000 9.200 8.260 8.470 220,995 -0.43(-4.83%)
Oct 08, 2008 7.500 9.000 7.500 8.900 123,651 -0.70(-7.29%)
Oct 07, 2008 10.51 10.63 9.250 9.600 300,549 -0.84(-8.05%)
Oct 06, 2008 10.01 10.66 9.800 10.44 321,659 +0.01(+0.10%)
Oct 03, 2008 10.60 10.60 10.31 10.43 171,072 +0.03(+0.29%)
Oct 02, 2008 10.34 10.84 10.31 10.40 221,320 -0.17(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.