Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	71.78	72.05	71.18	71.87	84,719	+0.06(+0.08%)
May 16, 2024	71.79	71.90	71.11	71.81	54,871	+0.00(+0.00%)
May 15, 2024	72.18	72.18	71.21	71.81	91,129	+0.15(+0.21%)
May 14, 2024	72.31	72.48	70.70	71.66	61,699	-0.17(-0.24%)
May 13, 2024	71.00	72.58	70.70	71.83	389,192	+0.96(+1.35%)
May 10, 2024	70.41	70.87	68.96	70.87	167,665	+0.62(+0.88%)
May 09, 2024	71.24	73.84	70.00	70.25	288,478	+4.46(+6.78%)
May 08, 2024	64.68	65.99	64.68	65.79	74,531	+0.92(+1.42%)
May 07, 2024	63.95	65.28	63.82	64.87	94,659	+0.86(+1.34%)
May 06, 2024	64.40	64.67	63.75	64.01	98,105	-0.03(-0.05%)
May 03, 2024	64.55	65.28	63.69	64.04	75,680	-0.41(-0.64%)
May 02, 2024	64.76	64.84	64.00	64.45	149,041	+0.14(+0.22%)
May 01, 2024	64.72	65.49	64.00	64.31	83,234	-0.52(-0.80%)
Apr 30, 2024	66.22	66.28	64.74	64.83	90,625	-1.43(-2.16%)
Apr 29, 2024	66.67	67.18	66.12	66.26	57,414	-0.14(-0.21%)
Apr 26, 2024	66.00	67.65	66.00	66.40	45,303	+0.70(+1.07%)
Apr 25, 2024	65.31	65.96	64.68	65.70	35,669	-0.35(-0.53%)
Apr 24, 2024	66.37	66.94	65.51	66.05	52,079	-0.40(-0.60%)
Apr 23, 2024	65.99	66.46	65.48	66.45	49,705	+0.49(+0.74%)
Apr 22, 2024	64.78	66.19	64.78	65.96	53,569	+1.33(+2.06%)
Apr 19, 2024	64.23	64.80	64.23	64.63	48,153	+0.03(+0.05%)
Apr 18, 2024	64.93	65.15	64.25	64.60	48,970	+0.12(+0.19%)
Apr 17, 2024	65.35	65.52	64.19	64.48	56,087	-0.69(-1.06%)
Apr 16, 2024	65.72	65.81	64.75	65.17	48,636	-0.98(-1.48%)
Apr 15, 2024	66.95	67.13	65.27	66.15	66,784	-0.46(-0.69%)
Apr 12, 2024	68.44	68.44	66.18	66.61	76,191	-1.59(-2.33%)
Apr 11, 2024	69.24	69.24	67.44	68.20	63,388	-0.95(-1.37%)
Apr 10, 2024	69.36	69.50	68.53	69.15	67,591	-0.85(-1.21%)
Apr 09, 2024	69.45	70.10	69.45	70.00	35,547	+0.34(+0.49%)
Apr 08, 2024	69.55	70.00	69.30	69.66	37,696	+0.10(+0.14%)
Apr 05, 2024	70.70	70.70	69.27	69.56	60,566	-0.54(-0.77%)
Apr 04, 2024	71.78	72.08	70.08	70.10	116,969	-0.86(-1.21%)
Apr 03, 2024	71.24	71.57	70.72	70.96	70,075	-0.73(-1.02%)
Apr 02, 2024	70.60	71.71	70.26	71.69	59,379	+0.48(+0.67%)
Apr 01, 2024	72.48	72.48	70.53	71.21	56,802	-0.79(-1.10%)
Mar 28, 2024				72.00	0	-0.20(-0.28%)
Mar 27, 2024	70.50	72.36	70.50	72.20	48,965	+1.47(+2.08%)
Mar 26, 2024	70.97	71.75	70.65	70.73	42,511	-0.22(-0.31%)
Mar 25, 2024	71.25	72.52	70.90	70.95	43,807	-0.74(-1.03%)
Mar 22, 2024	71.71	72.53	71.69	71.69	53,679	-0.45(-0.62%)
Mar 21, 2024	70.98	72.45	70.98	72.14	88,639	+1.14(+1.61%)
Mar 20, 2024	69.56	71.00	69.56	71.00	119,464	+1.46(+2.10%)
Mar 19, 2024	69.69	70.46	69.11	69.54	83,078	-0.16(-0.23%)
Mar 18, 2024	70.14	70.40	69.69	69.70	45,643	-0.55(-0.78%)
Mar 15, 2024	69.91	70.60	69.91	70.25	103,796	+0.37(+0.53%)
Mar 14, 2024	69.80	70.02	69.50	69.88	39,142	-0.33(-0.47%)
Mar 13, 2024	70.21	70.45	69.33	70.21	72,660	-0.15(-0.21%)
Mar 12, 2024	70.39	70.62	69.88	70.36	60,762	+0.35(+0.50%)
Mar 11, 2024	69.87	70.03	69.11	70.01	89,137	+0.14(+0.20%)
Mar 08, 2024	70.83	71.44	69.62	69.87	179,559	-0.95(-1.34%)
Mar 07, 2024	68.50	71.64	68.12	70.82	505,236	+7.27(+11.44%)
Mar 06, 2024	63.62	64.14	63.20	63.55	120,298	+0.37(+0.59%)
Mar 05, 2024	63.65	64.00	62.80	63.18	160,858	-0.49(-0.77%)
Mar 04, 2024	66.06	66.35	63.67	63.67	166,545	-2.10(-3.19%)
Mar 01, 2024	66.43	66.51	65.50	65.77	64,023	-0.65(-0.98%)
Feb 29, 2024	66.80	67.30	66.32	66.42	57,675	-0.54(-0.81%)
Feb 28, 2024	66.78	67.84	66.21	66.96	46,882	-0.39(-0.58%)
Feb 27, 2024	66.50	67.56	66.50	67.35	46,034	+0.77(+1.16%)
Feb 26, 2024	67.17	67.78	66.38	66.58	43,315	-0.95(-1.41%)
Feb 23, 2024	67.24	67.83	66.73	67.53	52,336	+0.49(+0.73%)
Feb 22, 2024	66.30	67.38	66.30	67.04	45,855	+0.47(+0.71%)
Feb 21, 2024	66.35	66.73	65.96	66.57	45,216	+0.20(+0.30%)
Feb 20, 2024	66.81	66.81	65.64	66.37	86,613	-0.48(-0.72%)
Feb 16, 2024				66.85	0	-0.20(-0.30%)
Feb 15, 2024	66.63	67.30	66.14	67.05	63,023	+0.94(+1.42%)
Feb 14, 2024	66.19	66.35	65.39	66.11	109,870	+0.61(+0.93%)
Feb 13, 2024	65.94	65.94	65.30	65.50	65,691	-1.20(-1.80%)
Feb 12, 2024	65.05	66.95	65.05	66.70	35,528	+1.37(+2.10%)
Feb 09, 2024	66.62	67.00	64.72	65.33	130,071	-1.36(-2.04%)
Feb 08, 2024	67.74	67.74	66.41	66.69	91,496	-0.65(-0.97%)
Feb 07, 2024	65.59	68.21	65.58	67.34	144,002	+1.76(+2.68%)
Feb 06, 2024	64.49	65.84	64.49	65.58	71,174	+1.39(+2.17%)
Feb 05, 2024	64.57	64.57	63.45	64.19	59,355	-0.86(-1.32%)
Feb 02, 2024	64.54	65.57	64.54	65.05	87,413	+0.52(+0.81%)
Feb 01, 2024	64.26	64.82	63.49	64.53	76,346	+0.76(+1.19%)
Jan 31, 2024	64.09	64.45	63.42	63.77	91,708	-1.10(-1.70%)
Jan 30, 2024	64.65	65.69	64.60	64.87	56,249	-0.22(-0.34%)
Jan 29, 2024	65.09	65.45	64.40	65.09	55,149	+0.01(+0.02%)
Jan 26, 2024	64.48	65.52	64.48	65.08	54,320	+1.02(+1.59%)
Jan 25, 2024	64.20	64.47	63.38	64.06	75,926	+0.30(+0.47%)
Jan 24, 2024	64.46	64.82	63.60	63.76	98,086	-0.47(-0.73%)
Jan 23, 2024	65.77	65.77	64.00	64.23	128,810	-0.77(-1.18%)
Jan 22, 2024	64.64	65.73	64.21	65.00	93,615	+0.81(+1.26%)
Jan 19, 2024	64.16	64.25	63.29	64.19	71,812	+0.22(+0.34%)
Jan 18, 2024	63.81	64.15	63.27	63.97	57,232	+0.33(+0.52%)
Jan 17, 2024	62.96	63.67	62.75	63.64	84,595	-0.34(-0.53%)
Jan 16, 2024	62.80	64.09	62.80	63.98	216,269	+0.89(+1.41%)
Jan 15, 2024	63.23	63.23	62.65	63.09	35,170	+0.17(+0.27%)
Jan 12, 2024	64.00	64.04	62.47	62.92	85,645	-0.77(-1.21%)
Jan 11, 2024	63.40	64.21	62.58	63.69	82,610	+0.43(+0.68%)
Jan 10, 2024	62.50	63.88	62.50	63.26	71,294	+0.51(+0.81%)
Jan 09, 2024	63.00	63.37	62.55	62.75	76,767	-0.61(-0.96%)
Jan 08, 2024	63.31	63.88	63.11	63.36	57,694	+0.19(+0.30%)
Jan 05, 2024	63.38	64.16	62.82	63.17	83,579	-0.66(-1.03%)
Jan 04, 2024	62.21	63.89	62.16	63.83	191,729	+1.36(+2.18%)
Jan 03, 2024	63.01	63.32	62.12	62.47	139,660	-1.51(-2.36%)
Jan 02, 2024	63.90	64.21	63.46	63.98	88,577	-0.04(-0.06%)
Dec 29, 2023				64.02	0	-0.58(-0.90%)
Dec 28, 2023	64.46	64.83	64.46	64.60	42,201	-0.14(-0.22%)
Dec 27, 2023	64.27	65.39	64.27	64.74	83,053	+0.02(+0.03%)
Dec 22, 2023				64.72	0	-0.72(-1.10%)
Dec 21, 2023	65.00	65.50	64.50	65.44	169,780	+1.86(+2.93%)
Dec 20, 2023	63.96	64.36	63.42	63.58	158,648	-0.56(-0.87%)
Dec 19, 2023	63.29	64.61	63.29	64.14	236,680	+1.42(+2.26%)
Dec 18, 2023	61.88	63.18	61.12	62.72	164,222	+1.02(+1.65%)
Dec 15, 2023	62.79	62.80	61.65	61.70	156,051	-1.12(-1.78%)
Dec 14, 2023	60.89	63.88	60.86	62.82	253,333	+2.63(+4.37%)
Dec 13, 2023	58.09	60.28	57.95	60.19	186,736	+2.11(+3.63%)
Dec 12, 2023	57.88	58.63	57.12	58.08	97,319	+0.29(+0.50%)
Dec 11, 2023	58.08	58.45	57.73	57.79	81,374	-0.20(-0.34%)
Dec 08, 2023	57.73	58.43	57.73	57.99	63,744	-0.01(-0.02%)
Dec 07, 2023	58.17	58.19	57.65	58.00	56,720	+0.08(+0.14%)
Dec 06, 2023	58.44	59.25	57.90	57.92	78,782	+0.53(+0.92%)
Dec 05, 2023	58.80	58.80	57.39	57.39	111,561	-1.73(-2.93%)
Dec 04, 2023	58.76	59.46	58.47	59.12	72,404	+0.10(+0.17%)
Dec 01, 2023	57.33	59.10	56.88	59.02	190,311	+1.41(+2.45%)
Nov 30, 2023	58.88	58.88	57.30	57.61	204,481	-0.50(-0.86%)
Nov 29, 2023	57.99	58.20	57.39	58.11	107,592	+0.66(+1.15%)
Nov 28, 2023	57.31	57.68	56.91	57.45	69,065	-0.08(-0.14%)
Nov 27, 2023	57.68	57.87	57.26	57.53	82,300	-0.14(-0.24%)
Nov 24, 2023	57.94	58.13	57.61	57.67	35,079	-0.20(-0.35%)
Nov 23, 2023	58.14	58.18	57.56	57.87	32,438	+0.31(+0.54%)
Nov 22, 2023	57.14	58.24	57.14	57.56	67,927	-0.10(-0.17%)
Nov 21, 2023	59.00	59.00	56.84	57.66	144,794	-1.66(-2.80%)
Nov 20, 2023	59.79	59.83	57.92	59.32	83,628	+0.03(+0.05%)
Nov 17, 2023	59.51	59.77	59.01	59.29	75,188	-0.22(-0.37%)
Nov 16, 2023	59.98	60.30	58.75	59.51	81,634	-0.27(-0.45%)
Nov 15, 2023	57.99	60.20	57.98	59.78	445,770	+2.28(+3.97%)
Nov 14, 2023	57.00	58.73	57.00	57.50	264,651	+0.66(+1.16%)
Nov 13, 2023	58.66	58.66	56.78	56.84	136,272	-1.96(-3.33%)
Nov 10, 2023	60.26	60.91	58.71	58.80	217,040	-1.13(-1.89%)
Nov 09, 2023	62.43	62.43	59.92	59.93	283,111	-3.31(-5.23%)
Nov 08, 2023	63.52	63.78	63.03	63.24	61,642	-0.27(-0.43%)
Nov 07, 2023	64.23	64.23	62.82	63.51	94,583	-0.72(-1.12%)
Nov 06, 2023	64.08	64.49	63.70	64.23	90,640	+0.29(+0.45%)
Nov 03, 2023	61.68	65.40	61.68	63.94	114,003	+3.20(+5.27%)
Nov 02, 2023	60.93	61.72	60.29	60.74	185,265	+0.41(+0.68%)
Nov 01, 2023	59.87	60.41	59.28	60.33	117,001	+0.37(+0.62%)
Oct 31, 2023	60.30	61.00	59.92	59.96	109,189	-0.30(-0.50%)
Oct 30, 2023	60.70	61.50	60.04	60.26	92,131	+0.06(+0.10%)
Oct 27, 2023	61.63	61.63	59.91	60.20	152,250	-1.36(-2.21%)
Oct 26, 2023	62.25	63.79	61.37	61.56	165,494	-0.60(-0.97%)
Oct 25, 2023	62.45	62.68	61.62	62.16	72,008	-0.29(-0.46%)
Oct 24, 2023	63.31	63.66	62.35	62.45	72,825	-0.84(-1.33%)
Oct 23, 2023	63.25	63.94	63.20	63.29	82,425	-0.24(-0.38%)
Oct 20, 2023	62.68	63.60	62.47	63.53	83,010	+0.53(+0.84%)
Oct 19, 2023	63.31	63.96	62.76	63.00	80,707	-0.71(-1.11%)
Oct 18, 2023	65.01	65.01	63.62	63.71	74,140	-1.46(-2.24%)
Oct 17, 2023	64.23	65.59	64.23	65.17	33,969	+0.09(+0.14%)
Oct 16, 2023	64.98	65.95	64.33	65.08	41,741	+0.47(+0.73%)
Oct 13, 2023	66.20	66.20	64.59	64.61	47,237	-1.47(-2.22%)
Oct 12, 2023	67.34	67.34	65.52	66.08	60,835	-1.32(-1.96%)
Oct 11, 2023	67.25	67.80	66.69	67.40	98,026	+0.55(+0.82%)
Oct 10, 2023	65.13	66.94	65.13	66.85	76,159	+1.33(+2.03%)
Oct 06, 2023				65.52	0	+1.28(+1.99%)
Oct 05, 2023	64.33	64.61	63.34	64.24	56,516	-0.10(-0.16%)
Oct 04, 2023	64.37	64.61	63.33	64.34	67,090	-0.31(-0.48%)
Oct 03, 2023	65.09	65.59	64.39	64.65	67,253	-0.55(-0.84%)
Oct 02, 2023	65.24	65.71	64.40	65.20	48,120	-0.23(-0.35%)
Sep 29, 2023	65.55	66.12	65.08	65.43	86,540	+0.52(+0.80%)
Sep 28, 2023	64.01	65.09	64.01	64.91	126,969	+0.25(+0.39%)
Sep 27, 2023	64.20	64.88	64.00	64.66	63,120	+0.51(+0.80%)
Sep 26, 2023	65.01	65.66	63.38	64.15	92,158	-1.50(-2.28%)
Sep 25, 2023	64.41	65.72	65.02	65.65	59,643	+0.80(+1.23%)
Sep 22, 2023	64.73	65.36	64.29	64.85	58,857	+0.14(+0.22%)
Sep 21, 2023	67.10	67.11	64.63	64.71	77,781	-2.83(-4.19%)
Sep 20, 2023	67.17	68.10	67.17	67.54	126,911	+0.44(+0.66%)
Sep 19, 2023	66.81	67.36	66.28	67.10	43,508	+0.20(+0.30%)
Sep 18, 2023	67.03	67.54	66.75	66.90	37,013	-0.13(-0.19%)
Sep 15, 2023	66.75	67.35	66.46	67.03	209,365	+0.41(+0.62%)
Sep 14, 2023	66.90	67.46	65.20	66.62	120,553	-0.28(-0.42%)
Sep 13, 2023	68.86	68.86	66.30	66.90	194,968	-1.96(-2.85%)
Sep 12, 2023	69.00	69.55	68.71	68.86	85,744	-0.16(-0.23%)
Sep 11, 2023	68.79	69.65	68.65	69.02	46,256	+0.23(+0.33%)
Sep 08, 2023	70.24	70.24	68.68	68.79	47,733	-1.53(-2.18%)
Sep 07, 2023	71.11	72.21	69.66	70.32	100,232	-1.76(-2.44%)
Sep 06, 2023	71.20	72.47	70.96	72.08	98,315	+1.12(+1.58%)
Sep 05, 2023	70.91	71.14	70.40	70.96	50,393	-0.47(-0.66%)
Sep 01, 2023				71.43	0	+0.52(+0.73%)
Aug 31, 2023	70.91	71.98	70.91	70.91	46,623	-0.03(-0.04%)
Aug 30, 2023	70.89	71.63	70.80	70.94	53,120	+0.04(+0.06%)
Aug 29, 2023	69.66	71.16	69.51	70.90	83,926	+1.22(+1.75%)
Aug 28, 2023	69.53	70.34	69.47	69.68	52,271	+0.46(+0.66%)
Aug 25, 2023	69.30	69.72	69.07	69.22	81,664	+0.21(+0.30%)
Aug 24, 2023	69.33	69.59	68.88	69.01	56,229	-0.47(-0.68%)
Aug 23, 2023	69.03	70.11	68.78	69.48	72,427	+0.46(+0.67%)
Aug 22, 2023	68.80	69.53	68.71	69.02	35,062	+0.16(+0.23%)
Aug 21, 2023	68.36	69.36	68.36	68.86	41,765	-0.32(-0.46%)
Aug 18, 2023	67.88	69.42	67.88	69.18	66,838	+0.53(+0.77%)
Aug 17, 2023	68.97	69.23	68.25	68.65	98,076	-0.27(-0.39%)
Aug 16, 2023	69.75	70.24	68.63	68.92	158,089	-0.67(-0.96%)
Aug 15, 2023	69.83	70.09	69.25	69.59	90,941	-0.70(-1.00%)
Aug 14, 2023	70.94	70.94	69.54	70.29	88,538	-0.42(-0.59%)
Aug 11, 2023	72.19	72.51	70.32	70.71	152,804	-1.77(-2.44%)
Aug 10, 2023	73.51	74.10	70.82	72.48	211,358	-2.29(-3.06%)
Aug 09, 2023	76.85	76.85	73.94	74.77	132,798	-2.59(-3.35%)
Aug 08, 2023	76.93	77.69	75.70	77.36	115,150	-0.50(-0.64%)
Aug 04, 2023				77.86	0	-0.09(-0.12%)
Aug 03, 2023	77.43	78.89	76.78	77.95	86,147	+0.25(+0.32%)
Aug 02, 2023	76.34	78.34	75.53	77.70	125,774	-0.37(-0.47%)
Aug 01, 2023	76.25	78.26	76.20	78.07	99,238	+1.55(+2.03%)
Jul 31, 2023	76.29	77.11	76.22	76.52	55,413	+0.53(+0.70%)
Jul 28, 2023	75.64	76.63	75.64	75.99	44,469	+0.35(+0.46%)
Jul 27, 2023	76.00	76.95	75.33	75.64	110,390	-0.52(-0.68%)
Jul 26, 2023	75.16	76.50	74.49	76.16	91,897	+1.58(+2.12%)
Jul 25, 2023	74.74	75.63	74.15	74.58	129,371	-0.69(-0.92%)
Jul 24, 2023	75.11	75.63	74.68	75.27	47,661	+0.20(+0.27%)
Jul 21, 2023	74.03	75.65	74.03	75.07	75,343	+1.07(+1.45%)
Jul 20, 2023	75.68	75.68	73.90	74.00	65,092	-2.15(-2.82%)
Jul 19, 2023	75.76	76.38	75.29	76.15	59,992	+0.39(+0.51%)
Jul 18, 2023	74.70	75.86	74.38	75.76	59,580	+1.06(+1.42%)
Jul 17, 2023	74.23	75.49	73.72	74.70	92,074	+0.20(+0.27%)
Jul 14, 2023	74.00	74.54	73.50	74.50	138,376	+0.61(+0.83%)
Jul 13, 2023	73.60	73.99	72.83	73.89	122,795	+0.41(+0.56%)
Jul 12, 2023	71.66	73.60	71.58	73.48	141,144	+2.07(+2.90%)
Jul 11, 2023	70.49	71.41	69.99	71.41	102,362	+1.38(+1.97%)
Jul 10, 2023	69.53	70.37	69.24	70.03	69,259	+0.44(+0.63%)
Jul 07, 2023	68.81	70.71	68.80	69.59	75,912	+0.87(+1.27%)
Jul 06, 2023	67.57	69.79	67.57	68.72	139,393	-0.16(-0.23%)
Jul 05, 2023	70.22	70.23	68.61	68.88	81,495	-0.97(-1.39%)
Jul 04, 2023	69.62	70.30	69.60	69.85	23,155	+0.23(+0.33%)
Jun 30, 2023				69.62	0	+0.80(+1.16%)
Jun 29, 2023	69.07	69.50	67.94	68.82	63,077	-0.13(-0.19%)
Jun 28, 2023	67.65	69.17	67.65	68.95	71,883	+1.38(+2.04%)
Jun 27, 2023	66.50	67.73	66.31	67.57	126,934	+1.55(+2.35%)
Jun 26, 2023	65.26	66.76	65.26	66.02	72,033	+0.27(+0.41%)
Jun 23, 2023	67.10	67.47	65.57	65.75	87,561	-1.76(-2.61%)
Jun 22, 2023	69.66	69.66	66.99	67.51	142,106	-2.59(-3.69%)
Jun 21, 2023	70.41	70.72	69.95	70.10	98,868	-0.31(-0.44%)
Jun 20, 2023	69.56	70.45	69.31	70.41	203,866	-0.06(-0.09%)
Jun 19, 2023	70.15	70.75	69.74	70.47	28,230	-0.06(-0.09%)
Jun 16, 2023	70.79	70.81	70.12	70.53	119,900	-0.24(-0.34%)
Jun 15, 2023	71.09	71.15	70.14	70.77	111,187	-0.43(-0.60%)
Jun 14, 2023	69.85	71.45	69.82	71.20	149,201	+1.45(+2.08%)
Jun 13, 2023	68.50	70.00	68.50	69.75	136,314	+1.39(+2.03%)
Jun 12, 2023	67.27	68.60	67.12	68.36	82,464	+1.08(+1.61%)
Jun 09, 2023	66.70	68.20	66.56	67.28	206,632	+0.88(+1.33%)
Jun 08, 2023	66.59	66.68	66.00	66.40	61,141	+0.03(+0.05%)
Jun 07, 2023	65.50	66.55	65.11	66.37	116,438	+1.15(+1.76%)
Jun 06, 2023	63.45	65.45	63.43	65.22	85,536	+1.50(+2.35%)
Jun 05, 2023	62.77	63.95	62.63	63.72	123,607	+1.36(+2.18%)
Jun 02, 2023	62.29	62.81	62.20	62.36	107,933	+0.77(+1.25%)

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.

Linamar Corporation (TSX: LNR )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Linamar Corporation (TSX: LNR )

Historical Prices

Sections

Services

Statesman Examiner