Skip to main content

Linamar Corporation (TSX: LNR )

71.87 +0.06 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 21.32 21.40 21.10 21.12 60,363 -0.31(-1.45%)
May 20, 2011 21.60 21.64 21.40 21.43 6,832 -0.19(-0.88%)
May 19, 2011 21.72 21.94 21.50 21.62 51,544 +0.02(+0.09%)
May 18, 2011 21.71 21.75 21.50 21.60 13,851 -0.02(-0.09%)
May 17, 2011 21.40 21.79 21.15 21.62 24,347 +0.22(+1.03%)
May 16, 2011 21.91 22.01 21.35 21.40 72,493 -0.54(-2.46%)
May 13, 2011 21.81 22.13 21.80 21.94 77,578 +0.23(+1.06%)
May 12, 2011 20.87 21.71 20.70 21.71 33,478 +1.21(+5.90%)
May 11, 2011 20.78 20.78 20.30 20.50 23,327 -0.32(-1.54%)
May 10, 2011 21.00 21.00 20.39 20.82 32,844 -0.17(-0.81%)
May 09, 2011 21.00 21.00 20.64 20.99 14,842 -0.01(-0.05%)
May 06, 2011 20.62 21.10 20.55 21.00 42,577 +0.39(+1.89%)
May 05, 2011 20.75 20.91 20.47 20.61 29,344 -0.14(-0.67%)
May 04, 2011 20.83 20.91 20.41 20.75 99,218 -0.33(-1.57%)
May 03, 2011 21.25 21.25 21.00 21.08 15,424 -0.18(-0.85%)
May 02, 2011 21.23 21.34 21.24 21.26 35,024 +0.03(+0.14%)
Apr 29, 2011 21.17 21.23 20.80 21.23 23,415 +0.08(+0.38%)
Apr 28, 2011 21.21 21.30 20.91 21.15 33,975 -0.04(-0.19%)
Apr 27, 2011 21.09 21.40 21.09 21.19 72,241 +0.04(+0.19%)
Apr 26, 2011 21.49 21.49 20.98 21.15 28,902 -0.34(-1.58%)
Apr 25, 2011 20.80 21.49 20.85 21.49 55,550 +0.69(+3.32%)
Apr 21, 2011 20.70 20.89 20.67 20.80 9,782 +0.06(+0.29%)
Apr 20, 2011 20.81 20.85 20.64 20.74 81,153 +0.10(+0.48%)
Apr 19, 2011 20.81 20.81 20.50 20.64 60,054 -0.23(-1.10%)
Apr 18, 2011 20.70 20.87 20.47 20.87 169,223 +0.13(+0.63%)
Apr 15, 2011 21.34 21.34 20.74 20.74 34,371 -0.67(-3.13%)
Apr 14, 2011 21.03 21.50 21.00 21.41 55,908 +0.29(+1.37%)
Apr 13, 2011 20.60 21.12 20.60 21.12 66,918 +0.61(+2.97%)
Apr 12, 2011 20.53 20.87 20.45 20.51 81,746 -0.42(-2.01%)
Apr 11, 2011 21.65 21.68 20.93 20.93 36,860 -0.87(-3.99%)
Apr 08, 2011 21.77 21.96 21.71 21.80 58,206 +0.05(+0.23%)
Apr 07, 2011 21.55 21.99 21.50 21.75 59,839 +0.25(+1.16%)
Apr 06, 2011 21.90 21.95 21.11 21.50 71,092 -0.43(-1.96%)
Apr 05, 2011 21.71 22.15 21.66 21.93 70,558 +0.13(+0.60%)
Apr 04, 2011 20.88 21.80 20.79 21.80 164,896 +1.08(+5.21%)
Apr 01, 2011 21.24 21.24 20.66 20.72 78,794 -0.29(-1.38%)
Mar 31, 2011 20.56 21.10 20.30 21.01 447,367 +0.51(+2.49%)
Mar 30, 2011 20.18 20.50 20.18 20.50 55,988 +0.37(+1.84%)
Mar 29, 2011 20.00 20.45 20.00 20.13 36,644 +0.13(+0.65%)
Mar 28, 2011 20.28 20.31 20.00 20.00 30,073 -0.28(-1.38%)
Mar 25, 2011 20.47 20.47 20.26 20.28 13,816 -0.06(-0.29%)
Mar 24, 2011 20.54 20.54 20.29 20.34 38,875 -0.17(-0.83%)
Mar 23, 2011 20.36 20.51 20.20 20.51 291,884 +0.12(+0.59%)
Mar 22, 2011 20.58 20.60 20.24 20.39 24,459 -0.10(-0.49%)
Mar 21, 2011 20.14 20.50 20.20 20.49 87,357 +0.47(+2.35%)
Mar 18, 2011 20.28 20.28 19.98 20.02 81,936 +0.05(+0.25%)
Mar 17, 2011 19.52 20.14 19.40 19.97 69,595 +0.41(+2.10%)
Mar 16, 2011 19.81 20.21 19.50 19.56 78,221 -0.21(-1.06%)
Mar 15, 2011 20.20 20.20 19.75 19.77 69,364 -0.71(-3.47%)
Mar 14, 2011 20.59 20.80 20.37 20.48 27,767 -0.39(-1.87%)
Mar 11, 2011 20.90 21.08 20.49 20.87 37,400 -0.35(-1.65%)
Mar 10, 2011 21.37 21.42 20.00 21.22 132,074 -0.16(-0.75%)
Mar 09, 2011 21.73 21.73 21.20 21.38 46,380 +0.13(+0.61%)
Mar 08, 2011 21.32 21.44 21.00 21.25 91,692 -0.13(-0.61%)
Mar 07, 2011 21.75 21.77 21.38 21.38 32,076 -0.38(-1.75%)
Mar 04, 2011 21.70 21.84 21.22 21.76 43,093 +0.05(+0.23%)
Mar 03, 2011 21.22 21.92 21.06 21.71 81,254 +0.49(+2.31%)
Mar 02, 2011 21.21 21.35 21.14 21.22 44,407 +0.07(+0.33%)
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.