Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Linamar Corporation (TSX: LNR )

69.82 +1.12 (+1.63%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 12.00 12.00 11.31 11.39 63,473 -0.56(-4.69%)
Jul 30, 2009 11.31 12.37 11.31 11.95 80,629 +0.13(+1.10%)
Jul 29, 2009 10.69 11.82 10.46 11.82 242,811 +1.22(+11.51%)
Jul 28, 2009 10.32 10.84 10.25 10.60 95,118 -0.08(-0.75%)
Jul 27, 2009 10.75 10.81 10.47 10.68 27,951 -0.02(-0.19%)
Jul 24, 2009 10.44 10.78 10.36 10.70 39,560 +0.36(+3.48%)
Jul 23, 2009 10.03 10.35 9.970 10.34 57,893 +0.38(+3.82%)
Jul 22, 2009 10.25 10.25 9.930 9.960 46,687 -0.32(-3.11%)
Jul 21, 2009 9.710 10.30 9.710 10.28 38,460 +0.29(+2.90%)
Jul 20, 2009 10.38 10.38 9.990 9.990 51,238 -0.19(-1.87%)
Jul 17, 2009 10.45 10.45 10.03 10.18 61,312 -0.18(-1.74%)
Jul 16, 2009 10.45 10.50 10.27 10.36 114,307 -0.09(-0.86%)
Jul 15, 2009 10.25 10.45 10.25 10.45 46,451 +0.05(+0.48%)
Jul 14, 2009 10.49 10.50 10.25 10.40 44,567 +0.20(+1.96%)
Jul 13, 2009 9.110 10.37 9.150 10.20 112,039 +0.70(+7.37%)
Jul 10, 2009 8.960 9.650 8.960 9.500 76,969 +0.44(+4.86%)
Jul 09, 2009 8.700 9.210 8.520 9.060 67,095 +0.30(+3.42%)
Jul 08, 2009 10.10 10.17 8.600 8.760 182,062 -1.44(-14.12%)
Jul 07, 2009 10.30 10.49 10.01 10.20 94,907 -0.07(-0.68%)
Jul 06, 2009 10.68 10.68 9.930 10.27 58,429 -0.23(-2.19%)
Jul 03, 2009 10.61 10.70 10.41 10.50 15,710 -0.19(-1.78%)
Jul 02, 2009 10.79 10.93 10.50 10.69 66,358 -0.11(-1.02%)
Jun 30, 2009 10.47 10.85 10.47 10.80 66,675 +0.14(+1.31%)
Jun 29, 2009 10.41 10.72 10.41 10.66 39,477 -0.07(-0.65%)
Jun 26, 2009 10.77 10.94 10.50 10.73 34,802 -0.04(-0.37%)
Jun 25, 2009 11.00 11.04 10.63 10.77 221,625 -0.28(-2.53%)
Jun 24, 2009 10.77 11.05 10.71 11.05 291,665 +0.45(+4.25%)
Jun 23, 2009 10.80 11.20 10.50 10.60 199,310 +0.08(+0.76%)
Jun 22, 2009 10.50 10.68 10.43 10.52 530,676 +0.02(+0.19%)
Jun 19, 2009 10.46 10.50 10.18 10.50 126,541 +0.27(+2.64%)
Jun 18, 2009 10.45 10.50 9.760 10.23 76,440 -0.32(-3.03%)
Jun 17, 2009 10.64 10.86 10.35 10.55 191,300 -0.21(-1.95%)
Jun 16, 2009 10.90 11.08 10.75 10.76 94,898 -0.19(-1.74%)
Jun 15, 2009 10.95 11.20 10.76 10.95 208,343 +0.02(+0.18%)
Jun 12, 2009 11.44 11.44 10.93 10.93 108,284 -0.52(-4.54%)
Jun 11, 2009 10.99 11.62 10.90 11.45 189,431 +0.51(+4.66%)
Jun 10, 2009 10.99 11.00 10.50 10.94 501,255 +0.44(+4.19%)
Jun 09, 2009 9.200 10.68 9.200 10.50 409,795 +1.39(+15.26%)
Jun 08, 2009 8.890 9.180 8.650 9.110 150,514 +0.24(+2.71%)
Jun 05, 2009 7.900 9.280 7.720 8.870 689,610 +0.90(+11.29%)
Jun 04, 2009 7.780 8.200 7.610 7.970 399,589 +0.16(+2.05%)
Jun 03, 2009 7.750 7.850 7.620 7.810 194,738 +0.05(+0.64%)
Jun 02, 2009 7.850 7.860 7.680 7.760 339,315 -0.04(-0.51%)
Jun 01, 2009 7.800 7.800 7.400 7.800 294,931 +0.08(+1.04%)
May 29, 2009 7.810 7.970 7.580 7.720 305,961 -0.03(-0.39%)
May 28, 2009 7.950 8.370 7.750 7.750 335,959 -0.15(-1.90%)
May 27, 2009 7.890 7.950 7.750 7.900 201,746 -0.05(-0.63%)
May 26, 2009 7.800 7.950 7.800 7.950 139,063 +0.12(+1.53%)
May 25, 2009 7.750 7.980 7.750 7.830 14,695 +0.08(+1.03%)
May 22, 2009 7.770 8.000 7.710 7.750 71,775 -0.02(-0.26%)
May 21, 2009 7.750 8.330 7.750 7.770 210,824 -0.16(-2.02%)
May 20, 2009 7.830 7.940 7.800 7.930 98,610 +0.05(+0.63%)
May 19, 2009 7.990 7.990 7.800 7.880 159,256 -0.02(-0.25%)
May 17, 2009 7.750 7.930 7.750 7.900 8,400 +0.15(+1.94%)
May 15, 2009 7.750 7.930 7.750 7.750 67,749 -0.01(-0.13%)
May 14, 2009 7.420 8.000 7.370 7.760 214,139 +0.01(+0.13%)
May 13, 2009 8.790 8.790 7.750 7.750 201,094 -1.05(-11.93%)
May 12, 2009 8.950 8.950 8.600 8.800 130,706 -0.20(-2.22%)
May 11, 2009 7.760 9.650 7.760 9.000 304,160 +0.76(+9.22%)
May 08, 2009 7.830 8.240 7.750 8.240 179,982 +0.34(+4.30%)
May 07, 2009 8.750 8.850 7.670 7.900 418,933 -0.75(-8.67%)
May 06, 2009 6.500 8.890 6.500 8.650 693,812 +2.39(+38.18%)
May 05, 2009 4.700 6.410 4.700 6.260 429,688 +1.77(+39.42%)
May 04, 2009 4.690 4.520 4.450 4.490 64,976 +0.12(+2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.