Canada markets closed

Linamar Corporation (LNR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
53.81+0.19 (+0.35%)
At close: 04:00PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202253.5154.6452.0553.8153.81232,655
Sept 29, 202259.8559.9752.7153.6253.62408,900
Sept 28, 202260.0961.2459.8560.6860.68183,400
Sept 27, 202261.5161.6059.9660.4060.40216,000
Sept 26, 202259.1761.9659.1561.0061.00154,800
Sept 23, 202260.6361.0058.6559.3259.32167,100
Sept 22, 202262.8362.8661.5061.7461.74123,000
Sept 21, 202264.2464.3062.5462.7462.74163,300
Sept 20, 202264.7265.1063.4964.1164.11161,300
Sept 19, 202263.0665.3162.8865.2265.22156,700
Sept 16, 202264.5064.5562.8863.6963.69256,700
Sept 15, 202265.7467.1064.5064.6064.60185,600
Sept 14, 202265.4466.7464.5065.7865.78271,200
Sept 13, 202265.2866.2064.8765.2565.25161,900
Sept 12, 202265.4066.9765.2166.3766.37163,500
Sept 09, 202265.0365.4564.8765.1365.13135,400
Sept 08, 202263.3364.4762.7564.3864.38135,200
Sept 07, 202262.2463.9462.2463.6663.66216,100
Sept 06, 202262.8463.8762.5662.6162.61148,500
Sept 02, 202262.8664.0062.4362.7262.72171,200
Sept 01, 202261.3762.4860.3862.2562.25102,700
Aug 31, 202262.6463.0062.0362.0962.09114,100
Aug 30, 202262.6663.3062.4162.6462.64101,200
Aug 29, 202260.6662.9060.6662.2462.2460,800
Aug 26, 202262.6062.6061.3261.4261.4267,500
Aug 25, 202262.5062.7762.3462.5762.57129,500
Aug 24, 202262.4362.7462.0662.2962.2992,600
Aug 23, 202261.8362.6761.4962.3462.3468,300
Aug 22, 202264.3964.6561.6361.7461.74167,700
Aug 22, 20220.2 Dividend
Aug 19, 202265.6066.1465.2565.9765.77127,800
Aug 18, 202265.3366.2464.7266.1565.95113,000
Aug 17, 202265.6565.8065.0565.0664.86108,800
Aug 16, 202264.4266.7764.2366.4066.20147,200
Aug 15, 202264.7065.0364.1564.6064.40116,100
Aug 12, 202266.6566.6564.4364.6964.49165,400
Aug 11, 202265.0067.1563.6066.5866.38613,700
Aug 10, 202259.2960.6559.1960.1960.01329,800
Aug 09, 202259.2759.3258.2458.6958.5191,000
Aug 08, 202258.7559.8858.5559.5859.40164,500
Aug 05, 202257.6658.6457.3158.6058.42101,800
Aug 04, 202258.4358.7557.8558.0657.8847,700
Aug 03, 202258.4258.6257.7658.1557.97103,700
Aug 02, 202258.4258.5957.7257.9157.7370,000
Jul 29, 202257.3958.7057.3858.3858.20121,600
Jul 28, 202257.3658.2956.9458.1457.9670,500
Jul 27, 202256.6457.7056.6357.2857.1157,700
Jul 26, 202257.0757.1255.9556.3856.2165,300
Jul 25, 202258.6958.6957.1757.4157.2471,100
Jul 22, 202258.2358.6957.7857.9257.7469,200
Jul 21, 202257.4758.3357.2558.1757.9956,700
Jul 20, 202257.2857.9456.8257.7957.61130,900
Jul 19, 202256.2057.7456.2057.3457.17181,800
Jul 18, 202254.5056.2554.5055.4355.26136,400
Jul 15, 202253.6854.6853.5153.9553.79128,600
Jul 14, 202253.9153.9852.6853.2353.07105,300
Jul 13, 202254.0154.5053.4154.3654.2076,100
Jul 12, 202253.2654.8953.2654.6754.5084,500
Jul 11, 202255.7355.7353.0653.5753.41138,100
Jul 08, 202256.2456.5055.2056.2556.08165,100
Jul 07, 202254.1056.9654.1056.5856.41186,000
Jul 06, 202252.5053.9852.3853.5253.36190,900
Jul 05, 202254.4254.7352.3553.1653.00168,400
Jul 04, 202254.8955.6454.8255.0954.92108,900
Jun 30, 202255.2755.2752.6854.5454.37193,400
Jun 29, 202256.7156.8855.3255.4355.26134,900
Jun 28, 202257.1758.2256.7656.7756.60159,300
Jun 27, 202256.5457.5856.4156.8156.64239,000
Jun 24, 202254.9056.5754.9056.0455.87151,200
Jun 23, 202255.4955.9354.2554.7754.60174,100
Jun 22, 202254.4756.5754.2955.3655.19206,000
Jun 21, 202255.8056.2155.1055.4755.30198,000
Jun 20, 202254.5255.2254.4754.8054.63141,600
Jun 17, 202253.5555.1552.9654.0553.89267,400
Jun 16, 202255.5655.6052.9553.6853.52407,200
Jun 15, 202255.3757.2555.3756.6956.52252,700
Jun 14, 202255.3155.8855.0255.0854.91189,800
Jun 13, 202254.8455.5654.3455.0754.90193,300
Jun 10, 202257.1057.2155.9556.2556.08238,600
Jun 09, 202257.4158.2057.2657.6757.50179,100
Jun 08, 202256.7657.9656.7157.5657.39194,600
Jun 07, 202257.0057.2456.4856.9056.73152,500
Jun 06, 202256.5357.8956.3857.0356.86305,100
Jun 03, 202256.6056.6255.7056.2956.12306,000
Jun 02, 202255.9457.1455.9056.9456.77245,300
Jun 01, 202256.0056.4555.5355.8155.64193,000
May 31, 202253.8956.2453.4555.7355.56426,800
May 30, 202253.3154.3053.1754.1754.0196,700
May 27, 202252.4153.1052.2352.8752.71152,900
May 26, 202252.1353.3952.0152.3452.18247,200
May 26, 20220.2 Dividend
May 25, 202250.9952.2850.9951.8551.49202,400
May 24, 202251.3851.9950.8151.1050.75325,800
May 20, 202252.8653.1750.2051.2350.88285,200
May 19, 202251.8652.9251.5652.2951.93150,800
May 18, 202252.6453.2151.5851.9551.59169,600
May 17, 202251.2653.5051.2053.0952.72203,600
May 16, 202251.3851.3850.0850.1649.82165,500
May 13, 202249.4052.3749.0051.5951.24234,900
May 12, 202246.6349.6345.4648.4248.09270,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...