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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	52.86	53.17	50.20	51.23	51.23	285,200
May 19, 2022	51.86	52.92	51.56	52.29	52.29	150,800
May 18, 2022	52.64	53.21	51.58	51.95	51.95	169,600
May 17, 2022	51.26	53.50	51.20	53.09	53.09	203,600
May 16, 2022	51.38	51.38	50.08	50.16	50.16	165,500
May 13, 2022	49.40	52.37	49.00	51.59	51.59	234,900
May 12, 2022	46.63	49.63	45.46	48.42	48.42	270,300
May 11, 2022	47.87	48.41	46.58	46.68	46.68	144,900
May 10, 2022	48.95	49.40	47.46	47.86	47.86	97,300
May 09, 2022	48.74	49.46	48.09	48.30	48.30	79,400
May 06, 2022	48.75	50.26	48.50	49.48	49.48	113,100
May 05, 2022	50.99	50.99	48.52	49.04	49.04	150,100
May 04, 2022	51.26	51.44	49.68	51.22	51.22	103,500
May 03, 2022	51.42	51.92	50.44	51.16	51.16	125,900
May 02, 2022	51.04	51.45	50.00	51.42	51.42	99,800
Apr 29, 2022	51.24	52.43	50.86	50.88	50.88	209,600
Apr 28, 2022	49.72	52.23	49.50	51.51	51.51	171,800
Apr 27, 2022	47.99	50.02	47.87	49.20	49.20	186,900
Apr 26, 2022	49.20	49.39	47.95	48.03	48.03	134,300
Apr 25, 2022	49.84	49.84	49.01	49.43	49.43	138,600
Apr 22, 2022	50.70	50.75	49.74	50.39	50.39	166,400
Apr 21, 2022	51.96	52.31	50.91	50.91	50.91	112,300
Apr 20, 2022	51.74	52.52	51.49	51.53	51.53	120,200
Apr 19, 2022	50.42	51.81	50.42	51.61	51.61	123,600
Apr 18, 2022	49.90	50.83	49.21	50.43	50.43	233,000
Apr 14, 2022	50.51	50.69	49.61	49.94	49.94	119,900
Apr 13, 2022	50.18	50.63	49.94	50.23	50.23	176,900
Apr 12, 2022	51.69	52.09	49.76	50.00	50.00	247,600
Apr 11, 2022	51.50	52.80	51.14	51.37	51.37	105,900
Apr 08, 2022	52.85	52.96	51.58	51.80	51.80	204,000
Apr 07, 2022	52.39	53.21	51.72	52.93	52.93	148,700
Apr 06, 2022	52.58	52.73	51.92	52.46	52.46	157,900
Apr 05, 2022	54.00	54.25	52.76	52.90	52.90	188,500
Apr 04, 2022	53.70	54.81	52.83	54.24	54.24	97,800
Apr 01, 2022	55.97	55.97	53.50	53.70	53.70	220,700
Mar 31, 2022	55.94	56.21	55.56	55.57	55.57	113,800
Mar 31, 2022	0.2 Dividend
Mar 30, 2022	56.84	56.84	55.94	56.33	56.13	133,300
Mar 29, 2022	56.07	57.75	56.00	57.23	57.03	179,600
Mar 28, 2022	55.31	55.99	55.21	55.54	55.34	67,300
Mar 25, 2022	56.20	56.24	54.75	55.29	55.09	132,800
Mar 24, 2022	56.49	56.95	55.44	56.12	55.92	132,100
Mar 23, 2022	57.52	57.61	56.15	56.37	56.17	207,200
Mar 22, 2022	58.55	58.90	57.73	57.74	57.53	163,800
Mar 21, 2022	59.00	59.20	57.79	58.01	57.80	183,800
Mar 18, 2022	57.34	59.01	57.26	58.79	58.58	398,300
Mar 17, 2022	57.24	58.62	57.00	57.49	57.29	435,100
Mar 16, 2022	54.10	57.95	54.10	57.79	57.58	478,700
Mar 15, 2022	52.19	53.92	51.78	53.47	53.28	320,400
Mar 14, 2022	51.79	53.65	51.62	51.68	51.50	305,700
Mar 11, 2022	51.63	51.63	50.06	51.23	51.05	466,700
Mar 10, 2022	52.90	52.90	50.08	50.79	50.61	606,700
Mar 09, 2022	52.99	53.08	51.30	51.80	51.62	571,100
Mar 08, 2022	53.02	53.02	48.99	51.05	50.87	1,099,600
Mar 07, 2022	58.74	59.00	52.92	53.42	53.23	408,800
Mar 04, 2022	61.08	61.17	57.69	58.76	58.55	341,600
Mar 03, 2022	64.05	64.24	61.89	61.94	61.72	276,100
Mar 02, 2022	63.94	64.68	62.93	63.83	63.60	184,200
Mar 01, 2022	65.94	65.94	63.35	63.54	63.31	242,400
Feb 28, 2022	66.68	66.76	65.65	66.19	65.95	116,400
Feb 25, 2022	65.95	67.17	65.29	66.75	66.51	67,100
Feb 24, 2022	65.36	66.09	64.21	65.95	65.72	166,200
Feb 23, 2022	67.00	67.74	66.31	66.33	66.09	128,900
Feb 22, 2022	66.76	67.51	66.34	67.10	66.86	110,900
Feb 18, 2022	67.62	67.94	66.80	67.35	67.11	144,000
Feb 17, 2022	68.97	69.14	67.62	67.88	67.64	93,100
Feb 16, 2022	68.70	69.00	68.25	68.60	68.36	70,200
Feb 15, 2022	68.26	69.29	68.13	68.84	68.60	116,200
Feb 14, 2022	68.51	68.60	67.50	67.93	67.69	77,700
Feb 11, 2022	69.61	70.10	67.95	68.37	68.13	127,700
Feb 10, 2022	70.40	71.20	69.93	70.06	69.81	113,800
Feb 09, 2022	70.86	71.16	70.43	70.77	70.52	82,700
Feb 08, 2022	69.09	70.53	68.55	70.26	70.01	105,800
Feb 07, 2022	69.55	69.67	68.34	68.81	68.57	121,700
Feb 04, 2022	69.37	70.00	68.28	69.52	69.27	110,000
Feb 03, 2022	70.01	70.83	69.42	69.66	69.41	106,200
Feb 02, 2022	71.00	71.50	70.20	70.35	70.10	112,900
Feb 01, 2022	70.76	71.66	70.61	70.92	70.67	121,900
Jan 31, 2022	68.83	70.60	68.50	70.45	70.20	107,700
Jan 28, 2022	69.32	69.32	67.20	69.07	68.82	133,300
Jan 27, 2022	68.38	69.60	68.27	69.07	68.82	193,600
Jan 26, 2022	68.16	69.18	67.09	67.92	67.68	141,300
Jan 25, 2022	67.68	67.68	65.23	66.19	65.95	237,600
Jan 24, 2022	68.22	68.26	65.70	67.67	67.43	247,500
Jan 21, 2022	70.79	70.79	68.70	69.54	69.29	197,200
Jan 20, 2022	73.60	73.64	71.15	71.24	70.99	183,800
Jan 19, 2022	79.63	79.64	73.04	73.62	73.36	413,400
Jan 18, 2022	79.76	80.80	79.21	80.34	80.05	117,400
Jan 17, 2022	79.60	81.25	79.60	81.16	80.87	56,800
Jan 14, 2022	79.84	81.00	79.36	80.20	79.92	144,600
Jan 13, 2022	77.05	80.18	76.99	80.07	79.79	245,400
Jan 12, 2022	77.74	78.29	75.50	77.02	76.75	234,700
Jan 11, 2022	77.92	78.36	77.37	77.61	77.33	128,700
Jan 10, 2022	79.04	79.04	76.45	77.68	77.40	146,100
Jan 07, 2022	78.99	79.00	77.36	78.45	78.17	67,000
Jan 06, 2022	77.97	79.50	77.50	79.07	78.79	163,000
Jan 05, 2022	76.94	79.98	76.94	77.70	77.42	167,600
Jan 04, 2022	76.10	77.36	75.58	76.82	76.55	159,600
Dec 31, 2021	75.04	75.23	74.38	74.93	74.66	53,200
Dec 30, 2021	75.52	75.82	74.90	74.91	74.64	40,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.12%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,243.55+49.13(+0.13%)

Linamar Corporation (LNR.TO)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.12%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,243.55
+49.13(+0.13%)