Linamar Corporation (LNR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 53.51 | 54.64 | 52.05 | 53.81 | 53.81 | 232,655 |
| Sept 29, 2022 | 59.85 | 59.97 | 52.71 | 53.62 | 53.62 | 408,900 |
| Sept 28, 2022 | 60.09 | 61.24 | 59.85 | 60.68 | 60.68 | 183,400 |
| Sept 27, 2022 | 61.51 | 61.60 | 59.96 | 60.40 | 60.40 | 216,000 |
| Sept 26, 2022 | 59.17 | 61.96 | 59.15 | 61.00 | 61.00 | 154,800 |
| Sept 23, 2022 | 60.63 | 61.00 | 58.65 | 59.32 | 59.32 | 167,100 |
| Sept 22, 2022 | 62.83 | 62.86 | 61.50 | 61.74 | 61.74 | 123,000 |
| Sept 21, 2022 | 64.24 | 64.30 | 62.54 | 62.74 | 62.74 | 163,300 |
| Sept 20, 2022 | 64.72 | 65.10 | 63.49 | 64.11 | 64.11 | 161,300 |
| Sept 19, 2022 | 63.06 | 65.31 | 62.88 | 65.22 | 65.22 | 156,700 |
| Sept 16, 2022 | 64.50 | 64.55 | 62.88 | 63.69 | 63.69 | 256,700 |
| Sept 15, 2022 | 65.74 | 67.10 | 64.50 | 64.60 | 64.60 | 185,600 |
| Sept 14, 2022 | 65.44 | 66.74 | 64.50 | 65.78 | 65.78 | 271,200 |
| Sept 13, 2022 | 65.28 | 66.20 | 64.87 | 65.25 | 65.25 | 161,900 |
| Sept 12, 2022 | 65.40 | 66.97 | 65.21 | 66.37 | 66.37 | 163,500 |
| Sept 09, 2022 | 65.03 | 65.45 | 64.87 | 65.13 | 65.13 | 135,400 |
| Sept 08, 2022 | 63.33 | 64.47 | 62.75 | 64.38 | 64.38 | 135,200 |
| Sept 07, 2022 | 62.24 | 63.94 | 62.24 | 63.66 | 63.66 | 216,100 |
| Sept 06, 2022 | 62.84 | 63.87 | 62.56 | 62.61 | 62.61 | 148,500 |
| Sept 02, 2022 | 62.86 | 64.00 | 62.43 | 62.72 | 62.72 | 171,200 |
| Sept 01, 2022 | 61.37 | 62.48 | 60.38 | 62.25 | 62.25 | 102,700 |
| Aug 31, 2022 | 62.64 | 63.00 | 62.03 | 62.09 | 62.09 | 114,100 |
| Aug 30, 2022 | 62.66 | 63.30 | 62.41 | 62.64 | 62.64 | 101,200 |
| Aug 29, 2022 | 60.66 | 62.90 | 60.66 | 62.24 | 62.24 | 60,800 |
| Aug 26, 2022 | 62.60 | 62.60 | 61.32 | 61.42 | 61.42 | 67,500 |
| Aug 25, 2022 | 62.50 | 62.77 | 62.34 | 62.57 | 62.57 | 129,500 |
| Aug 24, 2022 | 62.43 | 62.74 | 62.06 | 62.29 | 62.29 | 92,600 |
| Aug 23, 2022 | 61.83 | 62.67 | 61.49 | 62.34 | 62.34 | 68,300 |
| Aug 22, 2022 | 64.39 | 64.65 | 61.63 | 61.74 | 61.74 | 167,700 |
| Aug 22, 2022 | 0.2 Dividend | |||||
| Aug 19, 2022 | 65.60 | 66.14 | 65.25 | 65.97 | 65.77 | 127,800 |
| Aug 18, 2022 | 65.33 | 66.24 | 64.72 | 66.15 | 65.95 | 113,000 |
| Aug 17, 2022 | 65.65 | 65.80 | 65.05 | 65.06 | 64.86 | 108,800 |
| Aug 16, 2022 | 64.42 | 66.77 | 64.23 | 66.40 | 66.20 | 147,200 |
| Aug 15, 2022 | 64.70 | 65.03 | 64.15 | 64.60 | 64.40 | 116,100 |
| Aug 12, 2022 | 66.65 | 66.65 | 64.43 | 64.69 | 64.49 | 165,400 |
| Aug 11, 2022 | 65.00 | 67.15 | 63.60 | 66.58 | 66.38 | 613,700 |
| Aug 10, 2022 | 59.29 | 60.65 | 59.19 | 60.19 | 60.01 | 329,800 |
| Aug 09, 2022 | 59.27 | 59.32 | 58.24 | 58.69 | 58.51 | 91,000 |
| Aug 08, 2022 | 58.75 | 59.88 | 58.55 | 59.58 | 59.40 | 164,500 |
| Aug 05, 2022 | 57.66 | 58.64 | 57.31 | 58.60 | 58.42 | 101,800 |
| Aug 04, 2022 | 58.43 | 58.75 | 57.85 | 58.06 | 57.88 | 47,700 |
| Aug 03, 2022 | 58.42 | 58.62 | 57.76 | 58.15 | 57.97 | 103,700 |
| Aug 02, 2022 | 58.42 | 58.59 | 57.72 | 57.91 | 57.73 | 70,000 |
| Jul 29, 2022 | 57.39 | 58.70 | 57.38 | 58.38 | 58.20 | 121,600 |
| Jul 28, 2022 | 57.36 | 58.29 | 56.94 | 58.14 | 57.96 | 70,500 |
| Jul 27, 2022 | 56.64 | 57.70 | 56.63 | 57.28 | 57.11 | 57,700 |
| Jul 26, 2022 | 57.07 | 57.12 | 55.95 | 56.38 | 56.21 | 65,300 |
| Jul 25, 2022 | 58.69 | 58.69 | 57.17 | 57.41 | 57.24 | 71,100 |
| Jul 22, 2022 | 58.23 | 58.69 | 57.78 | 57.92 | 57.74 | 69,200 |
| Jul 21, 2022 | 57.47 | 58.33 | 57.25 | 58.17 | 57.99 | 56,700 |
| Jul 20, 2022 | 57.28 | 57.94 | 56.82 | 57.79 | 57.61 | 130,900 |
| Jul 19, 2022 | 56.20 | 57.74 | 56.20 | 57.34 | 57.17 | 181,800 |
| Jul 18, 2022 | 54.50 | 56.25 | 54.50 | 55.43 | 55.26 | 136,400 |
| Jul 15, 2022 | 53.68 | 54.68 | 53.51 | 53.95 | 53.79 | 128,600 |
| Jul 14, 2022 | 53.91 | 53.98 | 52.68 | 53.23 | 53.07 | 105,300 |
| Jul 13, 2022 | 54.01 | 54.50 | 53.41 | 54.36 | 54.20 | 76,100 |
| Jul 12, 2022 | 53.26 | 54.89 | 53.26 | 54.67 | 54.50 | 84,500 |
| Jul 11, 2022 | 55.73 | 55.73 | 53.06 | 53.57 | 53.41 | 138,100 |
| Jul 08, 2022 | 56.24 | 56.50 | 55.20 | 56.25 | 56.08 | 165,100 |
| Jul 07, 2022 | 54.10 | 56.96 | 54.10 | 56.58 | 56.41 | 186,000 |
| Jul 06, 2022 | 52.50 | 53.98 | 52.38 | 53.52 | 53.36 | 190,900 |
| Jul 05, 2022 | 54.42 | 54.73 | 52.35 | 53.16 | 53.00 | 168,400 |
| Jul 04, 2022 | 54.89 | 55.64 | 54.82 | 55.09 | 54.92 | 108,900 |
| Jun 30, 2022 | 55.27 | 55.27 | 52.68 | 54.54 | 54.37 | 193,400 |
| Jun 29, 2022 | 56.71 | 56.88 | 55.32 | 55.43 | 55.26 | 134,900 |
| Jun 28, 2022 | 57.17 | 58.22 | 56.76 | 56.77 | 56.60 | 159,300 |
| Jun 27, 2022 | 56.54 | 57.58 | 56.41 | 56.81 | 56.64 | 239,000 |
| Jun 24, 2022 | 54.90 | 56.57 | 54.90 | 56.04 | 55.87 | 151,200 |
| Jun 23, 2022 | 55.49 | 55.93 | 54.25 | 54.77 | 54.60 | 174,100 |
| Jun 22, 2022 | 54.47 | 56.57 | 54.29 | 55.36 | 55.19 | 206,000 |
| Jun 21, 2022 | 55.80 | 56.21 | 55.10 | 55.47 | 55.30 | 198,000 |
| Jun 20, 2022 | 54.52 | 55.22 | 54.47 | 54.80 | 54.63 | 141,600 |
| Jun 17, 2022 | 53.55 | 55.15 | 52.96 | 54.05 | 53.89 | 267,400 |
| Jun 16, 2022 | 55.56 | 55.60 | 52.95 | 53.68 | 53.52 | 407,200 |
| Jun 15, 2022 | 55.37 | 57.25 | 55.37 | 56.69 | 56.52 | 252,700 |
| Jun 14, 2022 | 55.31 | 55.88 | 55.02 | 55.08 | 54.91 | 189,800 |
| Jun 13, 2022 | 54.84 | 55.56 | 54.34 | 55.07 | 54.90 | 193,300 |
| Jun 10, 2022 | 57.10 | 57.21 | 55.95 | 56.25 | 56.08 | 238,600 |
| Jun 09, 2022 | 57.41 | 58.20 | 57.26 | 57.67 | 57.50 | 179,100 |
| Jun 08, 2022 | 56.76 | 57.96 | 56.71 | 57.56 | 57.39 | 194,600 |
| Jun 07, 2022 | 57.00 | 57.24 | 56.48 | 56.90 | 56.73 | 152,500 |
| Jun 06, 2022 | 56.53 | 57.89 | 56.38 | 57.03 | 56.86 | 305,100 |
| Jun 03, 2022 | 56.60 | 56.62 | 55.70 | 56.29 | 56.12 | 306,000 |
| Jun 02, 2022 | 55.94 | 57.14 | 55.90 | 56.94 | 56.77 | 245,300 |
| Jun 01, 2022 | 56.00 | 56.45 | 55.53 | 55.81 | 55.64 | 193,000 |
| May 31, 2022 | 53.89 | 56.24 | 53.45 | 55.73 | 55.56 | 426,800 |
| May 30, 2022 | 53.31 | 54.30 | 53.17 | 54.17 | 54.01 | 96,700 |
| May 27, 2022 | 52.41 | 53.10 | 52.23 | 52.87 | 52.71 | 152,900 |
| May 26, 2022 | 52.13 | 53.39 | 52.01 | 52.34 | 52.18 | 247,200 |
| May 26, 2022 | 0.2 Dividend | |||||
| May 25, 2022 | 50.99 | 52.28 | 50.99 | 51.85 | 51.49 | 202,400 |
| May 24, 2022 | 51.38 | 51.99 | 50.81 | 51.10 | 50.75 | 325,800 |
| May 20, 2022 | 52.86 | 53.17 | 50.20 | 51.23 | 50.88 | 285,200 |
| May 19, 2022 | 51.86 | 52.92 | 51.56 | 52.29 | 51.93 | 150,800 |
| May 18, 2022 | 52.64 | 53.21 | 51.58 | 51.95 | 51.59 | 169,600 |
| May 17, 2022 | 51.26 | 53.50 | 51.20 | 53.09 | 52.72 | 203,600 |
| May 16, 2022 | 51.38 | 51.38 | 50.08 | 50.16 | 49.82 | 165,500 |
| May 13, 2022 | 49.40 | 52.37 | 49.00 | 51.59 | 51.24 | 234,900 |
| May 12, 2022 | 46.63 | 49.63 | 45.46 | 48.42 | 48.09 | 270,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
