Canada markets closed

Linamar Corporation (LNR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
51.23-1.06 (-2.03%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202252.8653.1750.2051.2351.23285,200
May 19, 202251.8652.9251.5652.2952.29150,800
May 18, 202252.6453.2151.5851.9551.95169,600
May 17, 202251.2653.5051.2053.0953.09203,600
May 16, 202251.3851.3850.0850.1650.16165,500
May 13, 202249.4052.3749.0051.5951.59234,900
May 12, 202246.6349.6345.4648.4248.42270,300
May 11, 202247.8748.4146.5846.6846.68144,900
May 10, 202248.9549.4047.4647.8647.8697,300
May 09, 202248.7449.4648.0948.3048.3079,400
May 06, 202248.7550.2648.5049.4849.48113,100
May 05, 202250.9950.9948.5249.0449.04150,100
May 04, 202251.2651.4449.6851.2251.22103,500
May 03, 202251.4251.9250.4451.1651.16125,900
May 02, 202251.0451.4550.0051.4251.4299,800
Apr 29, 202251.2452.4350.8650.8850.88209,600
Apr 28, 202249.7252.2349.5051.5151.51171,800
Apr 27, 202247.9950.0247.8749.2049.20186,900
Apr 26, 202249.2049.3947.9548.0348.03134,300
Apr 25, 202249.8449.8449.0149.4349.43138,600
Apr 22, 202250.7050.7549.7450.3950.39166,400
Apr 21, 202251.9652.3150.9150.9150.91112,300
Apr 20, 202251.7452.5251.4951.5351.53120,200
Apr 19, 202250.4251.8150.4251.6151.61123,600
Apr 18, 202249.9050.8349.2150.4350.43233,000
Apr 14, 202250.5150.6949.6149.9449.94119,900
Apr 13, 202250.1850.6349.9450.2350.23176,900
Apr 12, 202251.6952.0949.7650.0050.00247,600
Apr 11, 202251.5052.8051.1451.3751.37105,900
Apr 08, 202252.8552.9651.5851.8051.80204,000
Apr 07, 202252.3953.2151.7252.9352.93148,700
Apr 06, 202252.5852.7351.9252.4652.46157,900
Apr 05, 202254.0054.2552.7652.9052.90188,500
Apr 04, 202253.7054.8152.8354.2454.2497,800
Apr 01, 202255.9755.9753.5053.7053.70220,700
Mar 31, 202255.9456.2155.5655.5755.57113,800
Mar 31, 20220.2 Dividend
Mar 30, 202256.8456.8455.9456.3356.13133,300
Mar 29, 202256.0757.7556.0057.2357.03179,600
Mar 28, 202255.3155.9955.2155.5455.3467,300
Mar 25, 202256.2056.2454.7555.2955.09132,800
Mar 24, 202256.4956.9555.4456.1255.92132,100
Mar 23, 202257.5257.6156.1556.3756.17207,200
Mar 22, 202258.5558.9057.7357.7457.53163,800
Mar 21, 202259.0059.2057.7958.0157.80183,800
Mar 18, 202257.3459.0157.2658.7958.58398,300
Mar 17, 202257.2458.6257.0057.4957.29435,100
Mar 16, 202254.1057.9554.1057.7957.58478,700
Mar 15, 202252.1953.9251.7853.4753.28320,400
Mar 14, 202251.7953.6551.6251.6851.50305,700
Mar 11, 202251.6351.6350.0651.2351.05466,700
Mar 10, 202252.9052.9050.0850.7950.61606,700
Mar 09, 202252.9953.0851.3051.8051.62571,100
Mar 08, 202253.0253.0248.9951.0550.871,099,600
Mar 07, 202258.7459.0052.9253.4253.23408,800
Mar 04, 202261.0861.1757.6958.7658.55341,600
Mar 03, 202264.0564.2461.8961.9461.72276,100
Mar 02, 202263.9464.6862.9363.8363.60184,200
Mar 01, 202265.9465.9463.3563.5463.31242,400
Feb 28, 202266.6866.7665.6566.1965.95116,400
Feb 25, 202265.9567.1765.2966.7566.5167,100
Feb 24, 202265.3666.0964.2165.9565.72166,200
Feb 23, 202267.0067.7466.3166.3366.09128,900
Feb 22, 202266.7667.5166.3467.1066.86110,900
Feb 18, 202267.6267.9466.8067.3567.11144,000
Feb 17, 202268.9769.1467.6267.8867.6493,100
Feb 16, 202268.7069.0068.2568.6068.3670,200
Feb 15, 202268.2669.2968.1368.8468.60116,200
Feb 14, 202268.5168.6067.5067.9367.6977,700
Feb 11, 202269.6170.1067.9568.3768.13127,700
Feb 10, 202270.4071.2069.9370.0669.81113,800
Feb 09, 202270.8671.1670.4370.7770.5282,700
Feb 08, 202269.0970.5368.5570.2670.01105,800
Feb 07, 202269.5569.6768.3468.8168.57121,700
Feb 04, 202269.3770.0068.2869.5269.27110,000
Feb 03, 202270.0170.8369.4269.6669.41106,200
Feb 02, 202271.0071.5070.2070.3570.10112,900
Feb 01, 202270.7671.6670.6170.9270.67121,900
Jan 31, 202268.8370.6068.5070.4570.20107,700
Jan 28, 202269.3269.3267.2069.0768.82133,300
Jan 27, 202268.3869.6068.2769.0768.82193,600
Jan 26, 202268.1669.1867.0967.9267.68141,300
Jan 25, 202267.6867.6865.2366.1965.95237,600
Jan 24, 202268.2268.2665.7067.6767.43247,500
Jan 21, 202270.7970.7968.7069.5469.29197,200
Jan 20, 202273.6073.6471.1571.2470.99183,800
Jan 19, 202279.6379.6473.0473.6273.36413,400
Jan 18, 202279.7680.8079.2180.3480.05117,400
Jan 17, 202279.6081.2579.6081.1680.8756,800
Jan 14, 202279.8481.0079.3680.2079.92144,600
Jan 13, 202277.0580.1876.9980.0779.79245,400
Jan 12, 202277.7478.2975.5077.0276.75234,700
Jan 11, 202277.9278.3677.3777.6177.33128,700
Jan 10, 202279.0479.0476.4577.6877.40146,100
Jan 07, 202278.9979.0077.3678.4578.1767,000
Jan 06, 202277.9779.5077.5079.0778.79163,000
Jan 05, 202276.9479.9876.9477.7077.42167,600
Jan 04, 202276.1077.3675.5876.8276.55159,600
Dec 31, 202175.0475.2374.3874.9374.6653,200
Dec 30, 202175.5275.8274.9074.9174.6440,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...