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

Linamar Corporation (TSX: LNR )

71.01 +1.45 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2006 13.60 13.73 13.55 13.55 88,996 -0.16(-1.17%)
Aug 30, 2006 13.63 13.75 13.41 13.71 26,778 +0.22(+1.63%)
Aug 29, 2006 13.52 13.54 13.25 13.49 14,607 -0.02(-0.15%)
Aug 28, 2006 13.75 13.75 13.35 13.51 27,183 +0.21(+1.58%)
Aug 25, 2006 13.80 13.89 13.30 13.30 48,368 -0.51(-3.69%)
Aug 24, 2006 13.85 13.98 13.75 13.81 29,977 -0.19(-1.36%)
Aug 23, 2006 13.95 14.05 13.85 14.00 23,343 +0.05(+0.36%)
Aug 22, 2006 14.29 14.29 13.85 13.95 57,893 -0.34(-2.38%)
Aug 21, 2006 13.73 14.29 13.73 14.29 370,909 +0.37(+2.66%)
Aug 18, 2006 14.00 14.00 13.75 13.92 338,037 -0.03(-0.22%)
Aug 17, 2006 13.40 14.00 13.40 13.95 1,069,006 +0.49(+3.64%)
Aug 16, 2006 13.55 13.59 13.25 13.46 649,694 -0.04(-0.30%)
Aug 15, 2006 13.50 13.50 13.36 13.50 44,922 +0.00(+0.00%)
Aug 14, 2006 13.50 13.99 13.35 13.50 49,340 +0.06(+0.45%)
Aug 11, 2006 13.35 13.50 13.22 13.44 80,110 +0.04(+0.30%)
Aug 10, 2006 13.80 13.80 13.24 13.40 202,411 -0.30(-2.19%)
Aug 09, 2006 13.67 13.81 13.58 13.70 73,859 +0.03(+0.22%)
Aug 08, 2006 13.94 13.94 13.65 13.67 110,501 -0.24(-1.73%)
Aug 07, 2006 14.10 14.15 13.88 13.91 16,169 +0.00(+0.00%)
Aug 04, 2006 14.10 14.15 13.88 13.91 16,169 +0.00(+0.00%)
Aug 03, 2006 14.16 14.16 13.85 13.91 26,496 -0.04(-0.29%)
Aug 02, 2006 13.91 14.18 13.82 13.95 179,335 +0.00(+0.00%)
Aug 01, 2006 14.15 14.35 13.80 13.95 107,742 -0.16(-1.13%)
Jul 31, 2006 14.75 14.75 14.06 14.11 35,120 -0.64(-4.34%)
Jul 28, 2006 14.89 14.89 14.69 14.75 23,200 +0.27(+1.86%)
Jul 27, 2006 14.55 14.89 14.48 14.48 56,481 -0.22(-1.50%)
Jul 26, 2006 14.50 14.82 14.41 14.70 121,105 +0.00(+0.00%)
Jul 25, 2006 14.75 14.95 14.09 14.70 149,149 +0.00(+0.00%)
Jul 24, 2006 14.65 14.85 14.49 14.70 34,805 +0.08(+0.55%)
Jul 21, 2006 14.52 14.84 13.85 14.62 52,650 -0.23(-1.55%)
Jul 20, 2006 14.50 14.88 14.50 14.85 16,132 +0.24(+1.64%)
Jul 19, 2006 14.75 15.12 14.50 14.61 26,169 -0.39(-2.60%)
Jul 18, 2006 14.85 15.00 14.70 15.00 40,218 +0.00(+0.00%)
Jul 17, 2006 15.35 15.35 14.85 15.00 50,650 -0.40(-2.60%)
Jul 14, 2006 15.05 15.47 15.00 15.40 30,201 +0.40(+2.67%)
Jul 13, 2006 15.12 15.40 15.00 15.00 65,097 -0.40(-2.60%)
Jul 12, 2006 15.45 15.60 15.30 15.40 130,717 -0.03(-0.19%)
Jul 11, 2006 15.47 15.61 15.23 15.43 122,621 -0.11(-0.71%)
Jul 10, 2006 15.33 15.54 15.16 15.54 217,865 +0.47(+3.12%)
Jul 07, 2006 15.26 15.30 15.00 15.07 49,045 -0.26(-1.70%)
Jul 06, 2006 15.10 15.40 15.03 15.33 44,240 +0.24(+1.59%)
Jul 05, 2006 14.80 15.09 14.80 15.09 36,997 +0.30(+2.03%)
Jul 03, 2006 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Jun 30, 2006 15.00 15.25 14.66 14.79 66,243 +0.13(+0.89%)
Jun 29, 2006 14.66 14.66 14.66 14.66 0 +0.04(+0.27%)
Jun 28, 2006 14.06 14.74 14.02 14.62 70,975 +0.32(+2.24%)
Jun 27, 2006 14.35 14.50 14.01 14.30 218,701 -0.20(-1.38%)
Jun 23, 2006 14.45 14.53 14.15 14.50 13,468 +0.40(+2.84%)
Jun 22, 2006 14.00 14.55 14.00 14.10 49,278 -0.41(-2.83%)
Jun 21, 2006 14.15 14.58 13.67 14.51 40,966 +0.36(+2.54%)
Jun 20, 2006 13.80 14.57 13.61 14.15 98,013 +0.30(+2.17%)
Jun 19, 2006 14.11 14.16 13.57 13.85 78,136 -0.26(-1.84%)
Jun 16, 2006 14.02 14.39 14.02 14.11 39,638 +0.11(+0.79%)
Jun 15, 2006 13.85 14.29 13.85 14.00 46,911 -0.10(-0.71%)
Jun 14, 2006 14.29 14.41 13.84 14.10 42,505 -0.33(-2.29%)
Jun 13, 2006 14.55 14.66 14.21 14.43 254,359 -0.22(-1.50%)
Jun 12, 2006 15.13 15.14 14.35 14.65 249,753 -0.35(-2.33%)
Jun 09, 2006 14.96 15.03 14.89 15.00 44,379 +0.17(+1.15%)
Jun 08, 2006 15.15 15.25 14.83 14.83 74,053 -0.21(-1.40%)
Jun 07, 2006 14.86 15.13 14.75 15.04 45,777 +0.02(+0.13%)
Jun 06, 2006 14.92 15.20 14.92 15.02 48,134 +0.02(+0.13%)
Jun 05, 2006 15.24 15.24 14.93 15.00 39,971 -0.20(-1.32%)
Jun 02, 2006 15.14 15.20 15.08 15.20 46,087 +0.07(+0.46%)
Jun 01, 2006 15.17 15.20 14.84 15.13 232,172 -0.02(-0.13%)
May 31, 2006 15.20 15.20 14.98 15.15 153,938 +0.12(+0.80%)
May 30, 2006 14.99 15.29 14.99 15.03 139,181 -0.07(-0.46%)
May 26, 2006 15.20 15.26 15.03 15.10 124,086 -0.10(-0.66%)
May 25, 2006 15.15 15.27 15.08 15.20 64,782 +0.05(+0.33%)
May 24, 2006 15.73 15.73 14.96 15.15 105,317 -0.06(-0.39%)
May 23, 2006 14.91 15.64 14.91 15.21 160,666 +0.22(+1.47%)
May 22, 2006 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
May 19, 2006 15.40 15.40 14.96 14.99 73,170 -0.26(-1.70%)
May 18, 2006 15.15 15.50 15.15 15.25 113,968 +0.23(+1.53%)
May 17, 2006 15.25 15.44 15.00 15.02 179,070 +0.11(+0.74%)
May 16, 2006 15.10 15.40 14.05 14.91 215,182 -0.44(-2.87%)
May 15, 2006 15.10 15.40 15.10 15.35 53,119 +0.10(+0.66%)
May 12, 2006 15.00 15.39 15.00 15.25 166,404 +0.24(+1.60%)
May 11, 2006 15.83 15.83 14.99 15.01 659,256 -0.74(-4.70%)
May 10, 2006 16.29 16.30 15.75 15.75 89,155 -0.49(-3.02%)
May 09, 2006 15.85 16.43 15.85 16.24 407,824 -0.06(-0.37%)
May 08, 2006 15.88 16.33 15.88 16.30 70,482 +0.20(+1.24%)
May 05, 2006 15.80 16.10 15.80 16.10 51,074 +0.20(+1.26%)
May 04, 2006 16.05 16.05 15.76 15.90 59,288 -0.10(-0.62%)
May 03, 2006 15.79 16.00 15.75 16.00 65,882 +0.00(+0.00%)
May 02, 2006 16.20 16.25 15.75 16.00 262,617 -0.11(-0.68%)
May 01, 2006 15.92 16.33 15.50 16.11 350,698 +0.07(+0.44%)
Apr 28, 2006 16.04 16.04 16.04 16.04 0 -0.21(-1.29%)
Apr 27, 2006 16.22 16.74 16.00 16.25 224,537 +0.03(+0.18%)
Apr 26, 2006 16.30 16.30 16.00 16.22 40,683 -0.05(-0.31%)
Apr 25, 2006 16.10 16.29 15.76 16.27 185,416 +0.18(+1.12%)
Apr 24, 2006 16.00 16.19 15.80 16.09 150,017 +0.19(+1.19%)
Apr 21, 2006 15.78 16.00 15.78 15.90 177,249 +0.15(+0.95%)
Apr 20, 2006 15.76 16.25 15.63 15.75 154,590 -0.20(-1.25%)
Apr 19, 2006 15.50 16.00 15.50 15.95 141,870 +0.38(+2.44%)
Apr 18, 2006 15.56 15.60 15.50 15.57 26,352 +0.07(+0.45%)
Apr 17, 2006 15.30 15.69 15.30 15.50 118,487 +0.03(+0.19%)
Apr 13, 2006 15.16 15.49 15.00 15.47 263,158 +0.31(+2.04%)
Apr 12, 2006 15.40 15.48 15.13 15.16 148,067 -0.33(-2.13%)
Apr 11, 2006 15.49 15.88 15.36 15.49 227,406 -0.01(-0.06%)
Apr 10, 2006 15.24 15.67 15.10 15.50 159,473 +0.35(+2.31%)
Apr 07, 2006 15.00 15.44 14.82 15.15 217,694 +0.16(+1.07%)
Apr 06, 2006 14.45 14.99 14.40 14.99 680,436 +0.57(+3.95%)
Apr 05, 2006 14.50 14.60 14.40 14.42 261,754 -0.18(-1.23%)
Apr 04, 2006 14.36 14.79 14.36 14.60 159,652 +0.24(+1.67%)
Apr 03, 2006 14.45 14.65 14.35 14.36 241,500 -0.14(-0.97%)
Mar 31, 2006 14.35 14.75 14.25 14.50 216,907 +0.08(+0.55%)
Mar 30, 2006 14.75 14.78 14.42 14.42 47,970 -0.33(-2.24%)
Mar 29, 2006 13.91 14.96 13.85 14.75 593,610 +0.75(+5.36%)
Mar 28, 2006 14.12 14.20 13.90 14.00 188,107 -0.12(-0.85%)
Mar 27, 2006 14.10 14.19 14.10 14.12 25,047 -0.07(-0.49%)
Mar 24, 2006 14.07 14.20 14.00 14.19 523,460 +0.19(+1.36%)
Mar 21, 2006 13.95 14.20 13.95 14.00 92,412 +0.09(+0.65%)
Mar 20, 2006 13.85 14.09 13.85 13.91 31,525 +0.10(+0.72%)
Mar 17, 2006 13.75 14.24 13.69 13.81 153,301 +0.04(+0.29%)
Mar 16, 2006 14.53 14.53 13.77 13.77 107,032 -0.61(-4.24%)
Mar 15, 2006 14.43 14.45 14.35 14.38 46,538 +0.03(+0.21%)
Mar 14, 2006 14.94 14.94 14.06 14.35 269,793 -0.23(-1.58%)
Mar 13, 2006 13.85 14.70 13.85 14.58 259,636 +0.78(+5.65%)
Mar 10, 2006 13.10 14.10 13.10 13.80 733,259 +0.70(+5.34%)
Mar 09, 2006 13.30 13.30 13.05 13.10 68,148 -0.25(-1.87%)
Mar 08, 2006 13.40 13.45 13.25 13.35 67,762 -0.06(-0.45%)
Mar 07, 2006 13.60 13.60 13.26 13.41 91,020 -0.19(-1.40%)
Mar 06, 2006 13.20 13.60 13.60 13.60 43,300 +0.21(+1.57%)
Mar 03, 2006 13.49 13.50 13.32 13.39 18,865 -0.06(-0.45%)
Mar 02, 2006 13.50 13.59 13.41 13.45 61,250 -0.01(-0.07%)
Mar 01, 2006 13.25 13.50 13.25 13.46 100,818 +0.21(+1.58%)
Feb 28, 2006 13.40 13.40 13.25 13.25 86,794 -0.14(-1.05%)
Feb 27, 2006 13.25 13.50 13.21 13.39 497,059 -0.01(-0.07%)
Feb 24, 2006 13.50 13.50 13.35 13.40 134,456 -0.10(-0.74%)
Feb 23, 2006 13.49 13.65 13.40 13.50 64,160 +0.15(+1.12%)
Feb 22, 2006 13.30 13.40 13.30 13.35 436,672 -0.08(-0.60%)
Feb 21, 2006 13.36 13.55 13.24 13.43 85,939 +0.12(+0.90%)
Feb 17, 2006 13.67 13.69 13.25 13.31 55,206 -0.29(-2.13%)
Feb 16, 2006 13.30 13.67 13.10 13.60 494,499 +0.43(+3.26%)
Feb 15, 2006 13.10 13.32 13.00 13.17 223,854 +0.12(+0.92%)
Feb 14, 2006 12.95 13.14 12.88 13.05 103,765 +0.30(+2.35%)
Feb 13, 2006 13.08 13.08 12.70 12.75 64,450 -0.25(-1.92%)
Feb 10, 2006 13.17 13.17 12.85 13.00 48,762 +0.05(+0.39%)
Feb 09, 2006 13.00 13.15 12.95 12.95 133,317 -0.05(-0.38%)
Feb 08, 2006 13.30 13.30 12.86 13.00 300,197 +2.04(+18.61%)
Feb 07, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Feb 06, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Feb 03, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Feb 02, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Feb 01, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Jan 31, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Jan 30, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Jan 27, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Jan 26, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Jan 25, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Jan 24, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Jan 23, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Jan 20, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Jan 19, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Jan 18, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Jan 17, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Jan 13, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Jan 12, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Jan 11, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Jan 10, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Jan 09, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Jan 06, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Jan 05, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Jan 04, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Jan 03, 2006 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Dec 30, 2005 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Dec 29, 2005 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Dec 28, 2005 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Dec 23, 2005 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Dec 22, 2005 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Dec 21, 2005 11.05 11.24 10.96 10.96 817,500 +0.00(+0.00%)
Dec 20, 2005 11.05 11.24 10.96 10.96 817,500 -0.09(-0.81%)
Dec 19, 2005 11.26 11.29 11.03 11.05 749,976 -0.39(-3.41%)
Dec 16, 2005 11.20 11.44 11.00 11.44 196,637 +0.26(+2.33%)
Dec 15, 2005 11.18 11.18 11.05 11.18 453,755 +0.00(+0.00%)
Dec 14, 2005 11.05 11.20 11.00 11.18 95,589 +0.16(+1.45%)
Dec 13, 2005 11.00 11.11 11.00 11.02 301,730 +0.02(+0.18%)
Dec 12, 2005 11.14 11.14 11.00 11.00 389,481 -0.14(-1.26%)
Dec 09, 2005 11.20 11.20 11.00 11.14 393,378 +0.11(+1.00%)
Dec 08, 2005 11.24 11.24 11.03 11.03 112,263 -0.12(-1.08%)
Dec 07, 2005 10.97 11.16 10.97 11.15 286,842 +0.18(+1.64%)
Dec 06, 2005 11.01 11.05 10.97 10.97 160,987 -0.03(-0.27%)
Dec 05, 2005 10.99 11.10 10.98 11.00 67,217 +0.03(+0.27%)
Dec 02, 2005 11.14 11.14 10.96 10.97 310,950 -0.17(-1.53%)
Dec 01, 2005 11.15 11.20 11.05 11.14 110,296 +0.09(+0.81%)
Nov 30, 2005 11.09 11.10 11.04 11.05 314,442 -0.13(-1.16%)
Nov 29, 2005 11.10 11.20 11.05 11.18 30,200 +0.08(+0.72%)
Nov 28, 2005 11.20 11.22 11.00 11.10 236,032 -0.01(-0.09%)
Nov 25, 2005 11.15 11.19 11.10 11.11 51,551 +0.08(+0.73%)
Nov 23, 2005 11.00 11.22 11.00 11.03 84,805 -0.12(-1.08%)
Nov 22, 2005 11.03 11.22 11.00 11.15 78,625 -0.04(-0.36%)
Nov 21, 2005 11.40 11.49 11.00 11.19 87,555 -0.19(-1.67%)
Nov 18, 2005 11.25 11.39 11.01 11.38 189,872 +0.11(+0.98%)
Nov 17, 2005 11.22 11.51 10.81 11.27 168,015 -0.08(-0.70%)
Nov 16, 2005 11.49 11.53 11.05 11.35 584,018 -0.09(-0.79%)
Nov 15, 2005 11.50 11.85 11.40 11.44 124,379 +0.03(+0.26%)
Nov 14, 2005 11.90 12.00 11.35 11.41 189,900 -0.08(-0.70%)
Nov 11, 2005 12.05 12.08 11.05 11.49 97,164 -0.57(-4.73%)
Nov 10, 2005 13.95 13.95 11.85 12.06 696,342 -2.72(-18.40%)
Nov 09, 2005 15.30 15.35 14.58 14.78 53,614 -0.56(-3.65%)
Nov 08, 2005 15.65 15.65 15.28 15.34 20,406 -0.26(-1.67%)
Nov 07, 2005 15.40 15.78 15.25 15.60 47,244 +0.16(+1.04%)
Nov 04, 2005 15.25 15.74 15.25 15.44 9,168 +0.33(+2.18%)
Nov 03, 2005 15.11 15.44 15.08 15.11 63,992 -0.12(-0.79%)
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.