Linamar Corporation (LNR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

58.00

+0.08

(+0.14%)

At close: 04:00PM EST

Time Period:

Dec 07, 2022 - Dec 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2023	58.17	58.19	57.65	58.00	58.00	56,700
Dec 06, 2023	58.44	59.25	57.90	57.92	57.92	78,800
Dec 05, 2023	58.80	58.80	57.39	57.39	57.39	111,600
Dec 04, 2023	58.76	59.46	58.47	59.12	59.12	72,400
Dec 01, 2023	57.33	59.10	56.88	59.02	59.02	190,300
Nov 30, 2023	58.88	58.88	57.30	57.61	57.61	204,500
Nov 29, 2023	57.99	58.20	57.39	58.11	58.11	107,600
Nov 28, 2023	57.31	57.68	56.91	57.45	57.45	69,100
Nov 27, 2023	57.68	57.87	57.26	57.53	57.53	82,300
Nov 24, 2023	57.94	58.13	57.61	57.67	57.67	35,100
Nov 23, 2023	58.14	58.18	57.56	57.87	57.87	32,400
Nov 22, 2023	57.14	58.24	57.14	57.56	57.56	67,900
Nov 21, 2023	59.00	59.00	56.84	57.66	57.66	144,800
Nov 20, 2023	59.79	59.83	57.92	59.32	59.32	83,600
Nov 20, 2023	0.22 Dividend
Nov 17, 2023	59.51	59.77	59.01	59.29	59.07	75,200
Nov 16, 2023	59.98	60.30	58.75	59.51	59.29	81,600
Nov 15, 2023	57.99	60.20	57.98	59.78	59.56	445,800
Nov 14, 2023	57.00	58.73	57.00	57.50	57.29	264,700
Nov 13, 2023	58.66	58.66	56.78	56.84	56.63	136,300
Nov 10, 2023	60.26	60.91	58.71	58.80	58.58	217,000
Nov 09, 2023	62.43	62.43	59.92	59.93	59.71	283,100
Nov 08, 2023	63.52	63.78	63.03	63.24	63.01	61,600
Nov 07, 2023	64.23	64.23	62.82	63.51	63.27	94,600
Nov 06, 2023	64.08	64.49	63.70	64.23	63.99	90,600
Nov 03, 2023	61.68	65.40	61.68	63.94	63.70	114,000
Nov 02, 2023	60.93	61.72	60.29	60.74	60.51	186,700
Nov 01, 2023	59.87	60.41	59.28	60.33	60.11	117,100
Oct 31, 2023	60.30	61.00	59.92	59.96	59.74	109,200
Oct 30, 2023	60.70	61.50	60.04	60.26	60.04	92,100
Oct 27, 2023	61.63	61.63	59.91	60.20	59.98	152,300
Oct 26, 2023	62.25	63.79	61.37	61.56	61.33	165,500
Oct 25, 2023	62.45	62.68	61.62	62.16	61.93	72,000
Oct 24, 2023	63.31	63.66	62.35	62.45	62.22	72,800
Oct 23, 2023	63.25	63.94	63.20	63.29	63.06	82,400
Oct 20, 2023	62.68	63.60	62.47	63.53	63.29	83,000
Oct 19, 2023	63.31	63.96	62.76	63.00	62.77	80,700
Oct 18, 2023	65.01	65.01	63.62	63.71	63.47	74,100
Oct 17, 2023	64.23	65.59	64.23	65.17	64.93	34,000
Oct 16, 2023	64.98	65.95	64.33	65.08	64.84	41,700
Oct 13, 2023	66.20	66.20	64.59	64.61	64.37	47,200
Oct 12, 2023	67.34	67.34	65.52	66.08	65.83	60,800
Oct 11, 2023	67.25	67.80	66.69	67.40	67.15	98,000
Oct 10, 2023	65.13	66.94	65.13	66.85	66.60	76,200
Oct 06, 2023	63.93	65.65	63.93	65.52	65.28	53,800
Oct 05, 2023	64.33	64.61	63.34	64.24	64.00	56,500
Oct 04, 2023	64.37	64.61	63.33	64.34	64.10	67,100
Oct 03, 2023	65.09	65.59	64.39	64.65	64.41	67,300
Oct 02, 2023	65.24	65.71	64.40	65.20	64.96	48,100
Sept 29, 2023	65.55	66.12	65.08	65.43	65.19	86,500
Sept 28, 2023	64.01	65.09	64.01	64.91	64.67	127,000
Sept 27, 2023	64.20	64.88	64.00	64.66	64.42	63,100
Sept 26, 2023	65.01	65.66	63.38	64.15	63.91	92,200
Sept 25, 2023	64.41	65.72	64.20	65.65	65.41	59,600
Sept 22, 2023	64.73	65.36	64.29	64.85	64.61	58,900
Sept 21, 2023	67.10	67.11	64.63	64.71	64.47	77,800
Sept 20, 2023	67.17	68.10	67.17	67.54	67.29	126,900
Sept 19, 2023	66.81	67.36	66.28	67.10	66.85	43,500
Sept 18, 2023	67.03	67.54	66.75	66.90	66.65	37,000
Sept 15, 2023	66.75	67.35	66.46	67.03	66.78	209,400
Sept 14, 2023	66.90	67.46	65.20	66.62	66.37	120,600
Sept 13, 2023	68.86	68.86	66.30	66.90	66.65	195,000
Sept 12, 2023	69.00	69.55	68.71	68.86	68.60	85,700
Sept 11, 2023	68.79	69.65	68.65	69.02	68.76	46,300
Sept 08, 2023	70.24	70.24	68.68	68.79	68.53	47,700
Sept 07, 2023	71.11	72.21	69.66	70.32	70.06	100,200
Sept 06, 2023	71.20	72.47	70.96	72.08	71.81	98,300
Sept 05, 2023	70.91	71.14	70.40	70.96	70.70	50,400
Sept 01, 2023	70.95	71.74	70.92	71.43	71.16	39,100
Aug 31, 2023	70.91	71.98	70.91	70.91	70.65	46,600
Aug 30, 2023	70.89	71.63	70.80	70.94	70.68	53,100
Aug 29, 2023	69.66	71.16	69.51	70.90	70.64	83,900
Aug 28, 2023	69.53	70.34	69.47	69.68	69.42	52,300
Aug 25, 2023	69.30	69.72	69.07	69.22	68.96	81,700
Aug 24, 2023	69.33	69.59	68.88	69.01	68.75	56,200
Aug 23, 2023	69.03	70.11	68.78	69.48	69.22	72,400
Aug 22, 2023	68.80	69.53	68.71	69.02	68.76	35,100
Aug 21, 2023	68.36	69.36	68.36	68.86	68.60	41,800
Aug 21, 2023	0.22 Dividend
Aug 18, 2023	67.88	69.42	67.88	69.18	68.70	66,800
Aug 17, 2023	68.97	69.23	68.25	68.65	68.18	98,100
Aug 16, 2023	69.75	70.24	68.63	68.92	68.45	158,100
Aug 15, 2023	69.83	70.09	69.25	69.59	69.11	90,900
Aug 14, 2023	70.94	70.94	69.54	70.29	69.81	88,500
Aug 11, 2023	72.19	72.51	70.32	70.71	70.22	152,800
Aug 10, 2023	73.51	74.10	70.82	72.48	71.98	211,400
Aug 09, 2023	76.85	76.85	73.94	74.77	74.26	132,800
Aug 08, 2023	76.93	77.69	75.70	77.36	76.83	115,200
Aug 04, 2023	78.63	78.63	76.62	77.86	77.32	76,100
Aug 03, 2023	77.43	78.89	76.78	77.95	77.41	86,100
Aug 02, 2023	76.34	78.34	75.53	77.70	77.17	125,800
Aug 01, 2023	76.25	78.26	76.20	78.07	77.53	99,200
Jul 31, 2023	76.29	77.11	76.22	76.52	75.99	55,400
Jul 28, 2023	75.64	76.63	75.64	75.99	75.47	44,500
Jul 27, 2023	76.00	76.95	75.33	75.64	75.12	110,400
Jul 26, 2023	75.16	76.50	74.49	76.16	75.64	91,900
Jul 25, 2023	74.74	75.63	74.15	74.58	74.07	129,400
Jul 24, 2023	75.11	75.63	74.68	75.27	74.75	47,600
Jul 21, 2023	74.03	75.65	74.03	75.07	74.55	75,300
Jul 20, 2023	75.68	75.68	73.90	74.00	73.49	65,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,278.51+4.30(+0.02%)

S&P 5004,585.59+36.25(+0.80%)

DOW36,117.38+62.95(+0.17%)

CAD/USD0.7362+0.0007(+0.10%)

CRUDE OIL70.05+0.71(+1.02%)

Bitcoin CAD58,959.91-653.70(-1.10%)

Linamar Corporation (LNR.TO)

S&P/TSX
20,278.51
+4.30(+0.02%)

S&P 500
4,585.59
+36.25(+0.80%)

DOW
36,117.38
+62.95(+0.17%)

CAD/USD
0.7362
+0.0007(+0.10%)

CRUDE OIL
70.05
+0.71(+1.02%)

Bitcoin CAD
58,959.91
-653.70(-1.10%)