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

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
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 (%)
May 29, 2009 7.810 7.970 7.580 7.720 305,961 -0.03(-0.39%)
May 28, 2009 7.950 8.370 7.750 7.750 335,959 -0.15(-1.90%)
May 27, 2009 7.890 7.950 7.750 7.900 201,746 -0.05(-0.63%)
May 26, 2009 7.800 7.950 7.800 7.950 139,063 +0.12(+1.53%)
May 25, 2009 7.750 7.980 7.750 7.830 14,695 +0.08(+1.03%)
May 22, 2009 7.770 8.000 7.710 7.750 71,775 -0.02(-0.26%)
May 21, 2009 7.750 8.330 7.750 7.770 210,824 -0.16(-2.02%)
May 20, 2009 7.830 7.940 7.800 7.930 98,610 +0.05(+0.63%)
May 19, 2009 7.990 7.990 7.800 7.880 159,256 -0.02(-0.25%)
May 17, 2009 7.750 7.930 7.750 7.900 8,400 +0.15(+1.94%)
May 15, 2009 7.750 7.930 7.750 7.750 67,749 -0.01(-0.13%)
May 14, 2009 7.420 8.000 7.370 7.760 214,139 +0.01(+0.13%)
May 13, 2009 8.790 8.790 7.750 7.750 201,094 -1.05(-11.93%)
May 12, 2009 8.950 8.950 8.600 8.800 130,706 -0.20(-2.22%)
May 11, 2009 7.760 9.650 7.760 9.000 304,160 +0.76(+9.22%)
May 08, 2009 7.830 8.240 7.750 8.240 179,982 +0.34(+4.30%)
May 07, 2009 8.750 8.850 7.670 7.900 418,933 -0.75(-8.67%)
May 06, 2009 6.500 8.890 6.500 8.650 693,812 +2.39(+38.18%)
May 05, 2009 4.700 6.410 4.700 6.260 429,688 +1.77(+39.42%)
May 04, 2009 4.690 4.520 4.450 4.490 64,976 +0.12(+2.75%)
May 01, 2009 4.300 4.430 4.250 4.370 51,704 +0.07(+1.63%)
Apr 30, 2009 4.500 4.680 4.150 4.300 151,390 -0.19(-4.23%)
Apr 29, 2009 4.300 4.710 4.300 4.490 63,403 +0.21(+4.91%)
Apr 28, 2009 4.530 4.570 4.130 4.280 86,737 -0.30(-6.55%)
Apr 27, 2009 4.600 4.630 4.500 4.580 53,680 -0.02(-0.43%)
Apr 24, 2009 4.740 4.750 4.510 4.600 293,337 +0.05(+1.10%)
Apr 23, 2009 4.340 4.780 4.340 4.550 271,306 +0.26(+6.06%)
Apr 22, 2009 4.380 4.380 4.120 4.290 199,653 +0.04(+0.94%)
Apr 21, 2009 3.900 4.280 3.900 4.250 248,760 +0.40(+10.39%)
Apr 20, 2009 3.920 3.930 3.750 3.850 337,524 -0.07(-1.79%)
Apr 17, 2009 3.840 3.950 3.750 3.920 53,514 +0.20(+5.38%)
Apr 16, 2009 3.610 3.750 3.600 3.720 25,582 +0.04(+1.09%)
Apr 15, 2009 3.830 3.830 3.560 3.680 111,643 -0.05(-1.34%)
Apr 14, 2009 3.740 3.740 3.520 3.730 124,276 +0.18(+5.07%)
Apr 13, 2009 3.510 3.620 3.400 3.550 74,613 +0.28(+8.56%)
Apr 09, 2009 2.880 3.270 2.800 3.270 280,055 +0.42(+14.74%)
Apr 08, 2009 2.940 3.150 2.800 2.850 39,135 +0.06(+2.15%)
Apr 07, 2009 2.950 3.090 2.790 2.790 87,312 -0.21(-7.00%)
Apr 06, 2009 2.920 3.090 2.920 3.000 108,441 -0.09(-2.91%)
Apr 03, 2009 3.100 3.150 2.570 3.090 151,301 +0.00(+0.00%)
Apr 02, 2009 2.880 3.100 2.680 3.090 159,544 +0.41(+15.30%)
Apr 01, 2009 2.620 2.730 2.570 2.680 58,160 +0.06(+2.29%)
Mar 31, 2009 2.690 2.640 2.560 2.620 65,858 +0.02(+0.77%)
Mar 30, 2009 2.890 3.000 2.600 2.600 629,654 -0.25(-8.77%)
Mar 26, 2009 2.660 2.860 2.660 2.850 77,256 +0.17(+6.34%)
Mar 25, 2009 2.790 2.790 2.680 2.680 152,423 -0.02(-0.74%)
Mar 24, 2009 2.630 2.700 2.550 2.700 148,479 +0.13(+5.06%)
Mar 23, 2009 2.400 2.600 2.420 2.570 172,079 +0.27(+11.74%)
Mar 20, 2009 2.300 2.300 2.240 2.300 201,646 +0.06(+2.68%)
Mar 19, 2009 2.160 2.300 2.100 2.240 1,416,664 +0.14(+6.67%)
Mar 18, 2009 2.170 2.300 2.000 2.100 1,116,474 -0.20(-8.70%)
Mar 17, 2009 2.510 2.350 2.280 2.300 186,419 -0.05(-2.13%)
Mar 16, 2009 2.620 2.780 2.350 2.350 288,077 -0.25(-9.62%)
Mar 13, 2009 2.740 2.740 2.500 2.600 177,965 +0.15(+6.12%)
Mar 12, 2009 2.230 2.550 2.200 2.450 201,186 +0.25(+11.36%)
Mar 11, 2009 2.530 2.550 2.170 2.200 86,364 -0.23(-9.47%)
Mar 10, 2009 2.490 2.500 2.430 2.430 110,388 +0.05(+2.10%)
Mar 09, 2009 2.750 2.750 2.380 2.380 81,023 -0.29(-10.86%)
Mar 06, 2009 2.800 2.950 2.650 2.670 119,194 -0.33(-11.00%)
Mar 05, 2009 2.950 3.000 2.800 3.000 25,284 +0.01(+0.33%)
Mar 04, 2009 3.090 3.200 2.800 2.990 85,444 -0.31(-9.39%)
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.