Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202358.1758.1957.6558.0058.0056,700
Dec 06, 202358.4459.2557.9057.9257.9278,800
Dec 05, 202358.8058.8057.3957.3957.39111,600
Dec 04, 202358.7659.4658.4759.1259.1272,400
Dec 01, 202357.3359.1056.8859.0259.02190,300
Nov 30, 202358.8858.8857.3057.6157.61204,500
Nov 29, 202357.9958.2057.3958.1158.11107,600
Nov 28, 202357.3157.6856.9157.4557.4569,100
Nov 27, 202357.6857.8757.2657.5357.5382,300
Nov 24, 202357.9458.1357.6157.6757.6735,100
Nov 23, 202358.1458.1857.5657.8757.8732,400
Nov 22, 202357.1458.2457.1457.5657.5667,900
Nov 21, 202359.0059.0056.8457.6657.66144,800
Nov 20, 202359.7959.8357.9259.3259.3283,600
Nov 20, 20230.22 Dividend
Nov 17, 202359.5159.7759.0159.2959.0775,200
Nov 16, 202359.9860.3058.7559.5159.2981,600
Nov 15, 202357.9960.2057.9859.7859.56445,800
Nov 14, 202357.0058.7357.0057.5057.29264,700
Nov 13, 202358.6658.6656.7856.8456.63136,300
Nov 10, 202360.2660.9158.7158.8058.58217,000
Nov 09, 202362.4362.4359.9259.9359.71283,100
Nov 08, 202363.5263.7863.0363.2463.0161,600
Nov 07, 202364.2364.2362.8263.5163.2794,600
Nov 06, 202364.0864.4963.7064.2363.9990,600
Nov 03, 202361.6865.4061.6863.9463.70114,000
Nov 02, 202360.9361.7260.2960.7460.51186,700
Nov 01, 202359.8760.4159.2860.3360.11117,100
Oct 31, 202360.3061.0059.9259.9659.74109,200
Oct 30, 202360.7061.5060.0460.2660.0492,100
Oct 27, 202361.6361.6359.9160.2059.98152,300
Oct 26, 202362.2563.7961.3761.5661.33165,500
Oct 25, 202362.4562.6861.6262.1661.9372,000
Oct 24, 202363.3163.6662.3562.4562.2272,800
Oct 23, 202363.2563.9463.2063.2963.0682,400
Oct 20, 202362.6863.6062.4763.5363.2983,000
Oct 19, 202363.3163.9662.7663.0062.7780,700
Oct 18, 202365.0165.0163.6263.7163.4774,100
Oct 17, 202364.2365.5964.2365.1764.9334,000
Oct 16, 202364.9865.9564.3365.0864.8441,700
Oct 13, 202366.2066.2064.5964.6164.3747,200
Oct 12, 202367.3467.3465.5266.0865.8360,800
Oct 11, 202367.2567.8066.6967.4067.1598,000
Oct 10, 202365.1366.9465.1366.8566.6076,200
Oct 06, 202363.9365.6563.9365.5265.2853,800
Oct 05, 202364.3364.6163.3464.2464.0056,500
Oct 04, 202364.3764.6163.3364.3464.1067,100
Oct 03, 202365.0965.5964.3964.6564.4167,300
Oct 02, 202365.2465.7164.4065.2064.9648,100
Sept 29, 202365.5566.1265.0865.4365.1986,500
Sept 28, 202364.0165.0964.0164.9164.67127,000
Sept 27, 202364.2064.8864.0064.6664.4263,100
Sept 26, 202365.0165.6663.3864.1563.9192,200
Sept 25, 202364.4165.7264.2065.6565.4159,600
Sept 22, 202364.7365.3664.2964.8564.6158,900
Sept 21, 202367.1067.1164.6364.7164.4777,800
Sept 20, 202367.1768.1067.1767.5467.29126,900
Sept 19, 202366.8167.3666.2867.1066.8543,500
Sept 18, 202367.0367.5466.7566.9066.6537,000
Sept 15, 202366.7567.3566.4667.0366.78209,400
Sept 14, 202366.9067.4665.2066.6266.37120,600
Sept 13, 202368.8668.8666.3066.9066.65195,000
Sept 12, 202369.0069.5568.7168.8668.6085,700
Sept 11, 202368.7969.6568.6569.0268.7646,300
Sept 08, 202370.2470.2468.6868.7968.5347,700
Sept 07, 202371.1172.2169.6670.3270.06100,200
Sept 06, 202371.2072.4770.9672.0871.8198,300
Sept 05, 202370.9171.1470.4070.9670.7050,400
Sept 01, 202370.9571.7470.9271.4371.1639,100
Aug 31, 202370.9171.9870.9170.9170.6546,600
Aug 30, 202370.8971.6370.8070.9470.6853,100
Aug 29, 202369.6671.1669.5170.9070.6483,900
Aug 28, 202369.5370.3469.4769.6869.4252,300
Aug 25, 202369.3069.7269.0769.2268.9681,700
Aug 24, 202369.3369.5968.8869.0168.7556,200
Aug 23, 202369.0370.1168.7869.4869.2272,400
Aug 22, 202368.8069.5368.7169.0268.7635,100
Aug 21, 202368.3669.3668.3668.8668.6041,800
Aug 21, 20230.22 Dividend
Aug 18, 202367.8869.4267.8869.1868.7066,800
Aug 17, 202368.9769.2368.2568.6568.1898,100
Aug 16, 202369.7570.2468.6368.9268.45158,100
Aug 15, 202369.8370.0969.2569.5969.1190,900
Aug 14, 202370.9470.9469.5470.2969.8188,500
Aug 11, 202372.1972.5170.3270.7170.22152,800
Aug 10, 202373.5174.1070.8272.4871.98211,400
Aug 09, 202376.8576.8573.9474.7774.26132,800
Aug 08, 202376.9377.6975.7077.3676.83115,200
Aug 04, 202378.6378.6376.6277.8677.3276,100
Aug 03, 202377.4378.8976.7877.9577.4186,100
Aug 02, 202376.3478.3475.5377.7077.17125,800
Aug 01, 202376.2578.2676.2078.0777.5399,200
Jul 31, 202376.2977.1176.2276.5275.9955,400
Jul 28, 202375.6476.6375.6475.9975.4744,500
Jul 27, 202376.0076.9575.3375.6475.12110,400
Jul 26, 202375.1676.5074.4976.1675.6491,900
Jul 25, 202374.7475.6374.1574.5874.07129,400
Jul 24, 202375.1175.6374.6875.2774.7547,600
Jul 21, 202374.0375.6574.0375.0774.5575,300
Jul 20, 202375.6875.6873.9074.0073.4965,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...