STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Linamar Corporation (LIMAF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

48.04

-0.48

(-0.98%)

At close: 02:05PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	48.75	48.75	48.04	48.04	48.04	551
Apr 23, 2024	48.31	48.55	48.31	48.52	48.52	6,300
Apr 22, 2024	47.14	47.14	47.14	47.14	47.14	2,800
Apr 19, 2024	47.18	47.18	46.92	46.92	46.92	600
Apr 18, 2024	47.32	47.32	46.76	46.76	46.76	4,400
Apr 17, 2024	46.90	46.92	46.67	46.67	46.67	13,000
Apr 16, 2024	47.89	47.89	47.89	47.89	47.89	3,600
Apr 15, 2024	47.84	48.11	47.50	47.89	47.89	6,500
Apr 12, 2024	49.20	49.20	48.14	48.22	48.22	4,500
Apr 11, 2024	49.50	49.50	49.50	49.50	49.50	1,000
Apr 10, 2024	50.59	50.59	50.21	50.21	50.21	9,700
Apr 09, 2024	51.36	51.36	51.36	51.36	51.36	4,600
Apr 08, 2024	51.30	51.31	51.30	51.31	51.31	2,700
Apr 05, 2024	51.12	51.12	51.12	51.12	51.12	5,400
Apr 04, 2024	53.16	53.16	51.73	51.73	51.73	2,100
Apr 03, 2024	52.56	52.56	52.56	52.56	52.56	5,500
Apr 02, 2024	52.67	52.67	52.67	52.67	52.67	11,100
Apr 01, 2024	52.75	52.75	51.96	52.33	52.33	12,500
Mar 28, 2024	53.25	53.41	53.12	53.41	53.41	6,700
Mar 27, 2024	52.52	53.17	52.52	53.17	53.17	8,300
Mar 27, 2024	0.184 Dividend
Mar 26, 2024	52.34	52.34	52.34	52.34	52.16	4,700
Mar 25, 2024	52.74	52.74	52.34	52.34	52.16	5,300
Mar 22, 2024	52.98	52.98	52.95	52.95	52.76	2,100
Mar 21, 2024	52.64	53.57	52.50	53.57	53.38	2,200
Mar 20, 2024	51.34	52.54	51.34	52.54	52.36	7,500
Mar 19, 2024	51.48	51.63	51.24	51.24	51.06	7,600
Mar 18, 2024	51.72	51.72	51.72	51.72	51.54	4,400
Mar 15, 2024	52.06	52.06	52.06	52.06	51.88	6,500
Mar 14, 2024	51.65	51.65	51.65	51.65	51.47	10,900
Mar 13, 2024	52.15	52.15	52.00	52.10	51.92	3,400
Mar 12, 2024	49.37	52.31	49.37	52.21	52.03	19,300
Mar 11, 2024	51.49	51.88	51.46	51.88	51.70	24,300
Mar 08, 2024	52.49	52.49	51.80	51.93	51.75	55,600
Mar 07, 2024	48.63	52.92	48.63	52.62	52.44	200,200
Mar 06, 2024	46.97	46.97	46.88	46.88	46.72	5,000
Mar 05, 2024	46.75	46.75	46.75	46.75	46.59	43,500
Mar 04, 2024	50.00	50.00	50.00	50.00	49.82	18,100
Mar 01, 2024	49.11	49.11	49.11	49.11	48.94	-
Feb 29, 2024	49.11	49.11	49.11	49.11	48.94	2,700
Feb 28, 2024	49.75	49.75	49.75	49.75	49.58	1,200
Feb 27, 2024	49.75	49.75	49.75	49.75	49.58	9,500
Feb 26, 2024	49.18	49.18	49.18	49.18	49.01	7,100
Feb 23, 2024	49.75	50.10	49.75	50.10	49.92	4,900
Feb 22, 2024	49.63	49.63	49.52	49.52	49.35	6,600
Feb 21, 2024	49.17	49.17	49.17	49.17	49.00	3,300
Feb 20, 2024	48.73	48.73	48.73	48.73	48.56	7,700
Feb 16, 2024	49.92	49.92	49.87	49.90	49.72	8,300
Feb 15, 2024	49.18	49.61	49.18	49.61	49.44	4,000
Feb 14, 2024	48.63	48.63	48.63	48.63	48.46	4,500
Feb 13, 2024	48.35	48.44	48.35	48.44	48.27	16,600
Feb 12, 2024	49.58	49.80	49.56	49.56	49.39	6,100
Feb 09, 2024	48.46	48.46	48.42	48.42	48.25	1,800
Feb 08, 2024	49.82	49.82	49.55	49.58	49.41	3,000
Feb 07, 2024	49.83	50.28	49.83	50.28	50.10	23,400
Feb 06, 2024	48.44	48.62	48.35	48.62	48.45	5,800
Feb 05, 2024	47.28	47.32	47.28	47.30	47.13	19,600
Feb 02, 2024	48.25	48.25	48.16	48.16	47.99	9,800
Feb 01, 2024	47.64	47.64	47.64	47.64	47.47	1,500
Jan 31, 2024	47.78	47.78	47.64	47.64	47.47	6,300
Jan 30, 2024	48.25	48.30	48.22	48.30	48.13	3,800
Jan 29, 2024	48.49	48.49	48.49	48.49	48.32	4,700
Jan 26, 2024	48.28	48.49	48.28	48.49	48.32	7,700
Jan 25, 2024	47.00	47.55	47.00	47.55	47.38	8,300
Jan 24, 2024	48.30	48.30	48.30	48.30	48.13	5,600
Jan 23, 2024	48.30	48.30	48.30	48.30	48.13	13,000
Jan 22, 2024	46.87	48.48	46.87	48.48	48.31	6,800
Jan 19, 2024	47.24	47.42	47.24	47.42	47.25	11,400
Jan 18, 2024	47.05	47.26	47.05	47.16	46.99	17,000
Jan 17, 2024	46.75	46.75	46.75	46.75	46.59	23,500
Jan 16, 2024	45.73	47.52	45.73	47.35	47.18	134,600
Jan 12, 2024	47.53	47.53	47.53	47.53	47.36	2,100
Jan 11, 2024	46.82	47.53	46.82	47.53	47.36	12,900
Jan 10, 2024	47.34	47.34	47.34	47.34	47.17	6,200
Jan 09, 2024	46.96	46.97	46.75	46.75	46.59	9,100
Jan 08, 2024	47.27	47.48	47.15	47.36	47.19	28,100
Jan 05, 2024	47.65	47.65	47.27	47.27	47.10	22,900
Jan 04, 2024	47.00	47.64	47.00	47.64	47.47	27,200
Jan 03, 2024	46.79	47.19	46.79	46.85	46.69	51,000
Jan 02, 2024	47.67	47.85	47.67	47.85	47.68	8,100
Dec 29, 2023	48.60	48.60	48.44	48.44	48.27	1,500
Dec 28, 2023	48.92	48.92	48.92	48.92	48.75	1,300
Dec 27, 2023	48.68	48.68	48.68	48.68	48.51	1,000
Dec 26, 2023	48.68	48.68	48.68	48.68	48.51	-
Dec 22, 2023	49.23	49.23	48.63	48.68	48.51	11,500
Dec 21, 2023	47.90	49.11	47.90	49.11	48.94	21,300
Dec 20, 2023	48.20	48.20	47.50	47.50	47.33	1,600
Dec 19, 2023	48.26	48.26	48.26	48.26	48.09	5,500
Dec 18, 2023	46.20	46.69	46.20	46.69	46.53	29,300
Dec 15, 2023	46.65	46.65	46.19	46.19	46.03	18,000
Dec 14, 2023	46.42	46.92	46.42	46.81	46.65	15,900
Dec 13, 2023	43.17	44.02	43.17	44.02	43.87	6,800
Dec 12, 2023	42.31	43.06	42.31	43.06	42.91	7,700
Dec 11, 2023	42.82	43.00	42.82	43.00	42.85	500
Dec 08, 2023	43.00	43.00	42.65	42.75	42.60	3,500
Dec 07, 2023	42.92	42.92	42.92	42.92	42.77	5,300
Dec 06, 2023	43.00	43.26	42.92	42.92	42.77	1,500
Dec 05, 2023	42.53	42.69	42.21	42.21	42.06	23,600
Dec 04, 2023	43.73	43.73	43.67	43.67	43.52	5,000
Dec 01, 2023	42.72	42.79	42.70	42.70	42.55	6,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7301-0.0019(-0.27%)

CRUDE OIL82.94-0.42(-0.50%)

Bitcoin CAD87,784.86-3,263.88(-3.58%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Linamar Corporation (LIMAF)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7301
-0.0019(-0.27%)

CRUDE OIL
82.94
-0.42(-0.50%)

Bitcoin CAD
87,784.86
-3,263.88(-3.58%)