Linamar Corporation (LNR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
76.75-0.78 (-1.01%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 76.80 | 77.10 | 75.55 | 76.75 | 76.75 | 106,600 |
| Nov. 25, 2021 | 77.50 | 77.75 | 77.22 | 77.53 | 77.53 | 27,000 |
| Nov. 24, 2021 | 78.07 | 79.09 | 77.54 | 77.68 | 77.68 | 133,400 |
| Nov. 23, 2021 | 79.25 | 79.25 | 78.16 | 78.71 | 78.71 | 78,700 |
| Nov. 22, 2021 | 79.29 | 79.50 | 77.80 | 78.66 | 78.66 | 105,700 |
| Nov. 19, 2021 | 78.34 | 79.00 | 77.56 | 78.44 | 78.44 | 78,700 |
| Nov. 19, 2021 | 0.2 Dividend | |||||
| Nov. 18, 2021 | 80.94 | 80.94 | 78.48 | 78.58 | 78.38 | 224,200 |
| Nov. 17, 2021 | 78.69 | 80.65 | 78.50 | 79.88 | 79.68 | 341,400 |
| Nov. 16, 2021 | 78.39 | 78.86 | 77.52 | 78.29 | 78.09 | 123,200 |
| Nov. 15, 2021 | 76.62 | 78.11 | 76.01 | 77.79 | 77.59 | 117,000 |
| Nov. 12, 2021 | 76.76 | 77.90 | 76.04 | 76.50 | 76.31 | 104,800 |
| Nov. 11, 2021 | 74.78 | 77.24 | 74.40 | 76.75 | 76.55 | 374,400 |
| Nov. 10, 2021 | 74.25 | 78.88 | 74.25 | 74.85 | 74.66 | 471,700 |
| Nov. 09, 2021 | 71.41 | 71.41 | 70.03 | 70.68 | 70.50 | 104,500 |
| Nov. 08, 2021 | 70.99 | 71.46 | 70.73 | 71.38 | 71.20 | 105,700 |
| Nov. 05, 2021 | 70.58 | 70.83 | 70.10 | 70.50 | 70.32 | 138,300 |
| Nov. 04, 2021 | 69.71 | 70.61 | 69.71 | 70.21 | 70.03 | 101,200 |
| Nov. 03, 2021 | 68.07 | 69.78 | 67.70 | 69.49 | 69.31 | 103,900 |
| Nov. 02, 2021 | 68.77 | 68.95 | 67.70 | 68.09 | 67.92 | 74,900 |
| Nov. 01, 2021 | 68.63 | 69.76 | 67.73 | 68.98 | 68.80 | 56,500 |
| Oct. 29, 2021 | 68.49 | 69.44 | 67.97 | 68.07 | 67.90 | 82,200 |
| Oct. 28, 2021 | 67.11 | 69.26 | 67.10 | 68.92 | 68.74 | 85,400 |
| Oct. 27, 2021 | 68.18 | 68.18 | 67.10 | 67.10 | 66.93 | 108,700 |
| Oct. 26, 2021 | 68.24 | 68.35 | 67.73 | 68.12 | 67.95 | 114,000 |
| Oct. 25, 2021 | 68.32 | 68.32 | 67.22 | 67.89 | 67.72 | 87,400 |
| Oct. 22, 2021 | 69.05 | 69.27 | 67.88 | 67.89 | 67.72 | 136,000 |
| Oct. 21, 2021 | 69.00 | 69.54 | 68.51 | 68.77 | 68.59 | 71,100 |
| Oct. 20, 2021 | 67.95 | 69.42 | 67.42 | 69.03 | 68.85 | 93,200 |
| Oct. 19, 2021 | 69.92 | 69.92 | 68.33 | 68.86 | 68.68 | 70,700 |
| Oct. 18, 2021 | 70.81 | 70.96 | 69.36 | 69.41 | 69.23 | 106,400 |
| Oct. 15, 2021 | 69.86 | 71.21 | 69.21 | 70.96 | 70.78 | 202,100 |
| Oct. 14, 2021 | 68.14 | 69.87 | 67.58 | 69.21 | 69.03 | 215,100 |
| Oct. 13, 2021 | 67.65 | 68.34 | 66.93 | 67.27 | 67.10 | 126,700 |
| Oct. 12, 2021 | 68.43 | 68.43 | 67.00 | 67.23 | 67.06 | 75,900 |
| Oct. 08, 2021 | 66.55 | 68.32 | 66.55 | 67.75 | 67.58 | 153,500 |
| Oct. 07, 2021 | 65.68 | 67.35 | 65.02 | 66.06 | 65.89 | 314,500 |
| Oct. 06, 2021 | 66.04 | 66.64 | 64.91 | 65.51 | 65.34 | 85,800 |
| Oct. 05, 2021 | 65.53 | 66.75 | 64.97 | 66.52 | 66.35 | 81,300 |
| Oct. 04, 2021 | 66.01 | 66.33 | 65.05 | 65.58 | 65.41 | 72,600 |
| Oct. 01, 2021 | 65.79 | 66.21 | 64.96 | 66.09 | 65.92 | 117,200 |
| Sep. 30, 2021 | 66.22 | 66.98 | 65.35 | 65.77 | 65.60 | 119,800 |
| Sep. 29, 2021 | 67.38 | 67.38 | 65.94 | 66.36 | 66.19 | 113,500 |
| Sep. 28, 2021 | 67.24 | 67.83 | 65.96 | 67.32 | 67.15 | 152,900 |
| Sep. 27, 2021 | 66.59 | 68.05 | 66.58 | 67.32 | 67.15 | 60,800 |
| Sep. 24, 2021 | 66.05 | 66.79 | 65.43 | 66.35 | 66.18 | 98,900 |
| Sep. 23, 2021 | 65.48 | 66.82 | 65.11 | 66.64 | 66.47 | 144,400 |
| Sep. 22, 2021 | 64.35 | 65.40 | 64.20 | 65.21 | 65.04 | 193,000 |
| Sep. 21, 2021 | 66.14 | 66.14 | 63.44 | 63.61 | 63.45 | 173,600 |
| Sep. 20, 2021 | 66.27 | 66.59 | 64.01 | 65.57 | 65.40 | 195,500 |
| Sep. 17, 2021 | 67.00 | 68.05 | 66.54 | 67.38 | 67.21 | 528,700 |
| Sep. 16, 2021 | 69.30 | 69.34 | 67.00 | 67.11 | 66.94 | 255,900 |
| Sep. 15, 2021 | 68.68 | 69.49 | 68.30 | 69.36 | 69.18 | 157,500 |
| Sep. 14, 2021 | 68.70 | 69.02 | 68.04 | 68.64 | 68.47 | 78,400 |
| Sep. 13, 2021 | 69.82 | 70.16 | 68.04 | 68.67 | 68.50 | 193,200 |
| Sep. 10, 2021 | 70.64 | 71.84 | 69.72 | 69.80 | 69.62 | 90,700 |
| Sep. 09, 2021 | 71.74 | 71.74 | 69.61 | 70.03 | 69.85 | 167,200 |
| Sep. 08, 2021 | 72.11 | 72.24 | 69.94 | 71.21 | 71.03 | 227,500 |
| Sep. 07, 2021 | 71.92 | 72.80 | 71.56 | 72.24 | 72.06 | 143,000 |
| Sep. 03, 2021 | 71.51 | 71.92 | 70.97 | 71.76 | 71.58 | 79,800 |
| Sep. 02, 2021 | 71.38 | 71.83 | 70.60 | 71.78 | 71.60 | 91,900 |
| Sep. 01, 2021 | 71.51 | 71.65 | 70.40 | 71.18 | 71.00 | 87,100 |
| Aug. 31, 2021 | 71.67 | 72.39 | 70.40 | 71.48 | 71.30 | 308,600 |
| Aug. 30, 2021 | 71.00 | 71.91 | 69.99 | 71.64 | 71.46 | 111,500 |
| Aug. 27, 2021 | 70.53 | 71.49 | 70.41 | 70.88 | 70.70 | 89,400 |
| Aug. 26, 2021 | 72.13 | 72.13 | 70.19 | 70.28 | 70.10 | 54,500 |
| Aug. 25, 2021 | 71.28 | 71.90 | 71.03 | 71.58 | 71.40 | 46,900 |
| Aug. 24, 2021 | 69.95 | 71.34 | 69.59 | 71.26 | 71.08 | 105,100 |
| Aug. 23, 2021 | 69.68 | 69.89 | 68.59 | 69.38 | 69.20 | 94,900 |
| Aug. 20, 2021 | 69.17 | 69.33 | 68.59 | 69.13 | 68.95 | 162,100 |
| Aug. 20, 2021 | 0.16 Dividend | |||||
| Aug. 19, 2021 | 70.44 | 70.44 | 68.68 | 69.51 | 69.17 | 104,900 |
| Aug. 18, 2021 | 71.11 | 71.95 | 70.70 | 70.79 | 70.45 | 87,700 |
| Aug. 17, 2021 | 72.51 | 72.75 | 70.70 | 71.08 | 70.74 | 80,900 |
| Aug. 16, 2021 | 72.77 | 73.29 | 71.81 | 72.69 | 72.34 | 65,100 |
| Aug. 13, 2021 | 74.96 | 74.96 | 72.47 | 73.08 | 72.73 | 93,300 |
| Aug. 12, 2021 | 76.02 | 77.66 | 74.05 | 74.52 | 74.16 | 218,400 |
| Aug. 11, 2021 | 73.54 | 74.19 | 72.16 | 73.91 | 73.55 | 155,400 |
| Aug. 10, 2021 | 72.76 | 74.30 | 72.72 | 73.56 | 73.20 | 162,900 |
| Aug. 09, 2021 | 72.35 | 72.84 | 71.30 | 72.33 | 71.98 | 108,200 |
| Aug. 06, 2021 | 73.58 | 73.79 | 72.19 | 72.35 | 72.00 | 88,500 |
| Aug. 05, 2021 | 73.46 | 73.62 | 72.46 | 73.48 | 73.12 | 67,000 |
| Aug. 04, 2021 | 72.13 | 74.14 | 72.13 | 73.22 | 72.87 | 82,000 |
| Aug. 03, 2021 | 74.02 | 74.02 | 72.34 | 72.90 | 72.55 | 68,000 |
| Jul. 30, 2021 | 73.72 | 74.01 | 73.06 | 73.82 | 73.46 | 78,500 |
| Jul. 29, 2021 | 72.99 | 74.38 | 72.90 | 73.96 | 73.60 | 84,700 |
| Jul. 28, 2021 | 72.94 | 73.08 | 71.96 | 72.10 | 71.75 | 51,300 |
| Jul. 27, 2021 | 72.74 | 72.91 | 71.66 | 72.31 | 71.96 | 105,500 |
| Jul. 26, 2021 | 72.26 | 72.89 | 71.39 | 72.89 | 72.54 | 96,500 |
| Jul. 23, 2021 | 73.21 | 73.38 | 72.21 | 72.32 | 71.97 | 106,700 |
| Jul. 22, 2021 | 73.44 | 73.58 | 72.12 | 73.33 | 72.97 | 110,400 |
| Jul. 21, 2021 | 72.71 | 73.96 | 72.33 | 73.84 | 73.48 | 157,500 |
| Jul. 20, 2021 | 70.62 | 73.07 | 70.62 | 72.44 | 72.09 | 98,300 |
| Jul. 19, 2021 | 71.26 | 71.41 | 69.25 | 70.76 | 70.42 | 239,200 |
| Jul. 16, 2021 | 73.40 | 73.40 | 72.35 | 72.49 | 72.14 | 127,300 |
| Jul. 15, 2021 | 72.93 | 73.35 | 72.39 | 73.13 | 72.78 | 80,800 |
| Jul. 14, 2021 | 73.52 | 73.75 | 72.16 | 73.16 | 72.81 | 131,600 |
| Jul. 13, 2021 | 75.18 | 75.32 | 73.48 | 73.56 | 73.20 | 83,200 |
| Jul. 12, 2021 | 74.51 | 75.60 | 74.49 | 75.46 | 75.09 | 58,400 |
| Jul. 09, 2021 | 75.09 | 75.65 | 73.91 | 75.04 | 74.68 | 298,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
