STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Linamar Corporation (LNR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

66.66

+0.96

(+1.46%)

As of 12:29PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	66.00	67.65	66.00	66.66	66.66	28,168
Apr 25, 2024	65.31	65.96	64.68	65.70	65.70	35,700
Apr 24, 2024	66.37	66.94	65.51	66.05	66.05	52,100
Apr 23, 2024	65.99	66.46	65.48	66.45	66.45	49,700
Apr 22, 2024	64.78	66.19	64.78	65.96	65.96	53,600
Apr 19, 2024	64.23	64.80	64.23	64.63	64.63	48,200
Apr 18, 2024	64.93	65.15	64.25	64.60	64.60	49,000
Apr 17, 2024	65.35	65.52	64.19	64.48	64.48	56,100
Apr 16, 2024	65.72	65.81	64.75	65.17	65.17	48,600
Apr 15, 2024	66.95	67.13	65.27	66.15	66.15	66,800
Apr 12, 2024	68.44	68.44	66.18	66.61	66.61	76,200
Apr 11, 2024	69.24	69.24	67.44	68.20	68.20	63,400
Apr 10, 2024	69.36	69.50	68.53	69.15	69.15	67,600
Apr 09, 2024	69.45	70.10	69.45	70.00	70.00	35,500
Apr 08, 2024	69.55	70.00	69.30	69.66	69.66	37,700
Apr 05, 2024	70.70	70.70	69.27	69.56	69.56	60,600
Apr 04, 2024	71.78	72.08	70.08	70.10	70.10	117,000
Apr 03, 2024	71.24	71.57	70.72	70.96	70.96	70,100
Apr 02, 2024	70.60	71.71	70.26	71.69	71.69	59,400
Apr 01, 2024	72.48	72.48	70.53	71.21	71.21	56,800
Mar 28, 2024	72.20	72.40	71.64	72.00	72.00	49,800
Mar 27, 2024	70.50	72.36	70.50	72.20	72.20	49,000
Mar 27, 2024	0.25 Dividend
Mar 26, 2024	70.97	71.75	70.65	70.73	70.48	42,500
Mar 25, 2024	71.25	72.52	70.90	70.95	70.70	43,800
Mar 22, 2024	71.71	72.53	71.69	71.69	71.44	53,700
Mar 21, 2024	70.98	72.45	70.98	72.14	71.89	88,600
Mar 20, 2024	69.56	71.00	69.56	71.00	70.75	119,500
Mar 19, 2024	69.69	70.46	69.11	69.54	69.29	83,100
Mar 18, 2024	70.14	70.40	69.69	69.70	69.45	45,600
Mar 15, 2024	69.91	70.60	69.91	70.25	70.00	103,800
Mar 14, 2024	69.80	70.02	69.50	69.88	69.63	39,100
Mar 13, 2024	70.21	70.45	69.33	70.21	69.96	72,700
Mar 12, 2024	70.39	70.62	69.88	70.36	70.11	60,800
Mar 11, 2024	69.87	70.03	69.11	70.01	69.76	89,100
Mar 08, 2024	70.83	71.44	69.62	69.87	69.62	179,600
Mar 07, 2024	68.50	71.64	68.12	70.82	70.57	505,200
Mar 06, 2024	63.62	64.14	63.20	63.55	63.33	120,300
Mar 05, 2024	63.65	64.00	62.80	63.18	62.96	160,900
Mar 04, 2024	66.06	66.35	63.67	63.67	63.44	166,500
Mar 01, 2024	66.43	66.51	65.50	65.77	65.54	64,000
Feb 29, 2024	66.80	67.30	66.32	66.42	66.19	57,700
Feb 28, 2024	66.78	67.84	66.21	66.96	66.72	46,900
Feb 27, 2024	66.50	67.56	66.50	67.35	67.11	46,000
Feb 26, 2024	67.17	67.78	66.38	66.58	66.34	43,300
Feb 23, 2024	67.24	67.83	66.72	67.53	67.29	52,300
Feb 22, 2024	66.30	67.38	66.30	67.04	66.80	45,900
Feb 21, 2024	66.35	66.73	65.96	66.57	66.33	45,200
Feb 20, 2024	66.81	66.81	65.64	66.37	66.14	86,600
Feb 16, 2024	67.63	67.63	66.72	66.85	66.61	82,400
Feb 15, 2024	66.63	67.30	66.14	67.05	66.81	63,000
Feb 14, 2024	66.19	66.35	65.39	66.11	65.88	109,900
Feb 13, 2024	65.94	65.94	65.30	65.50	65.27	65,700
Feb 12, 2024	65.05	66.95	65.05	66.70	66.46	35,500
Feb 09, 2024	66.62	67.00	64.72	65.33	65.10	130,100
Feb 08, 2024	67.74	67.74	66.41	66.69	66.45	91,500
Feb 07, 2024	65.59	68.21	65.58	67.34	67.10	144,000
Feb 06, 2024	64.49	65.84	64.49	65.58	65.35	71,200
Feb 05, 2024	64.57	64.57	63.45	64.19	63.96	59,400
Feb 02, 2024	64.54	65.57	64.54	65.05	64.82	87,200
Feb 01, 2024	64.26	64.82	63.49	64.53	64.30	76,300
Jan 31, 2024	64.09	64.45	63.42	63.77	63.54	91,700
Jan 30, 2024	64.65	65.69	64.60	64.87	64.64	56,200
Jan 29, 2024	65.09	65.45	64.40	65.09	64.86	55,100
Jan 26, 2024	64.48	65.52	64.48	65.08	64.85	54,300
Jan 25, 2024	64.20	64.47	63.38	64.06	63.83	75,900
Jan 24, 2024	64.46	64.82	63.60	63.76	63.53	101,000
Jan 23, 2024	65.77	65.77	64.00	64.23	64.00	128,800
Jan 22, 2024	64.64	65.73	64.21	65.00	64.77	93,600
Jan 19, 2024	64.16	64.25	63.29	64.19	63.96	71,800
Jan 18, 2024	63.81	64.15	63.27	63.97	63.74	57,200
Jan 17, 2024	62.96	63.67	62.75	63.64	63.42	84,600
Jan 16, 2024	62.80	64.09	62.80	63.98	63.75	216,300
Jan 15, 2024	63.23	63.23	62.65	63.09	62.87	35,200
Jan 12, 2024	64.00	64.04	62.47	62.92	62.70	85,600
Jan 11, 2024	63.40	64.21	62.58	63.69	63.46	82,600
Jan 10, 2024	62.50	63.88	62.50	63.26	63.04	71,300
Jan 09, 2024	63.00	63.37	62.55	62.75	62.53	76,800
Jan 08, 2024	63.31	63.88	63.11	63.36	63.14	57,700
Jan 05, 2024	63.38	64.16	62.82	63.17	62.95	83,600
Jan 04, 2024	62.21	63.89	62.16	63.83	63.60	191,700
Jan 03, 2024	63.01	63.32	62.12	62.47	62.25	139,700
Jan 02, 2024	63.90	64.21	63.46	63.98	63.75	88,600
Dec 29, 2023	64.61	64.90	63.99	64.02	63.79	25,100
Dec 28, 2023	64.46	64.83	64.46	64.60	64.37	42,200
Dec 27, 2023	64.27	65.39	64.27	64.74	64.51	83,100
Dec 22, 2023	65.74	65.96	64.41	64.72	64.49	95,500
Dec 21, 2023	65.00	65.50	64.50	65.44	65.21	169,800
Dec 20, 2023	63.96	64.36	63.42	63.58	63.36	158,600
Dec 19, 2023	63.29	64.61	63.29	64.14	63.91	236,700
Dec 18, 2023	61.88	63.18	61.12	62.72	62.50	164,200
Dec 15, 2023	62.79	62.80	61.65	61.70	61.48	156,100
Dec 14, 2023	60.89	63.88	60.86	62.82	62.60	253,300
Dec 13, 2023	58.09	60.28	57.95	60.19	59.98	186,700
Dec 12, 2023	57.88	58.63	57.12	58.08	57.87	97,300
Dec 11, 2023	58.08	58.45	57.73	57.79	57.59	81,400
Dec 08, 2023	57.73	58.43	57.73	57.99	57.79	63,700
Dec 07, 2023	58.17	58.19	57.65	58.00	57.79	56,700
Dec 06, 2023	58.44	59.25	57.90	57.92	57.72	78,800
Dec 05, 2023	58.80	58.80	57.39	57.39	57.19	111,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,990.45+105.07(+0.48%)

S&P 5005,108.18+59.76(+1.18%)

DOW38,293.94+208.14(+0.55%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL84.04+0.47(+0.56%)

Bitcoin CAD87,126.74-496.13(-0.57%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Linamar Corporation (LNR.TO)

S&P/TSX
21,990.45
+105.07(+0.48%)

S&P 500
5,108.18
+59.76(+1.18%)

DOW
38,293.94
+208.14(+0.55%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
84.04
+0.47(+0.56%)

Bitcoin CAD
87,126.74
-496.13(-0.57%)