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

Linamar Corporation (OP: LIMAF )

52.58 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, May 16, 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 (%)
Sep 29, 2017 60.93 61.05 60.93 61.05 915 +0.96(+1.60%)
Sep 28, 2017 60.00 60.09 60.00 60.09 200 -0.10(-0.16%)
Sep 27, 2017 60.02 60.19 60.02 60.19 4,145 +0.47(+0.79%)
Sep 26, 2017 59.71 59.71 59.71 59.71 355 -0.19(-0.31%)
Sep 25, 2017 60.67 60.67 59.90 59.90 2,679 -0.80(-1.32%)
Sep 22, 2017 60.73 60.73 60.70 60.70 200 +0.74(+1.24%)
Sep 21, 2017 59.19 59.96 59.19 59.96 970 +0.81(+1.37%)
Sep 19, 2017 59.15 59.15 59.15 6 +0.34(+0.58%)
Sep 18, 2017 59.55 59.55 58.81 58.81 442 -0.49(-0.83%)
Sep 15, 2017 59.12 59.30 59.11 59.30 3,574 +0.60(+1.03%)
Sep 13, 2017 58.70 58.70 58.70 0 -0.00(-0.01%)
Sep 12, 2017 58.62 58.75 58.62 58.70 1,680 +0.61(+1.05%)
Sep 11, 2017 58.41 58.52 58.09 58.09 2,070 -0.47(-0.80%)
Sep 07, 2017 58.56 58.56 58.56 0 +1.01(+1.76%)
Sep 06, 2017 56.55 57.55 56.55 57.55 3,969 +1.03(+1.83%)
Sep 05, 2017 56.51 56.51 56.51 56.51 304 -0.54(-0.94%)
Sep 01, 2017 56.82 57.05 56.82 57.05 1,501 +1.39(+2.50%)
Aug 31, 2017 54.73 55.66 54.73 55.66 6,194 +0.90(+1.65%)
Aug 30, 2017 54.75 54.76 54.75 54.76 500 +0.76(+1.41%)
Aug 28, 2017 54.00 54.00 54.00 10 -0.83(-1.51%)
Aug 24, 2017 54.83 54.83 54.83 16 +0.08(+0.15%)
Aug 23, 2017 54.61 54.75 54.61 54.75 1,247 +0.45(+0.82%)
Aug 22, 2017 54.00 54.30 53.95 54.30 2,796 +0.20(+0.38%)
Aug 21, 2017 54.10 54.10 54.10 54.10 360 +0.21(+0.40%)
Aug 18, 2017 54.19 54.19 53.88 53.88 2,253 +0.09(+0.17%)
Aug 17, 2017 53.91 53.93 53.79 53.79 500 +0.79(+1.50%)
Aug 16, 2017 53.00 53.07 53.00 53.00 830 +0.34(+0.65%)
Aug 15, 2017 52.66 52.66 52.66 52.66 226 +0.03(+0.06%)
Aug 14, 2017 52.63 52.63 52.63 52.63 100 +0.31(+0.60%)
Aug 11, 2017 52.53 52.53 52.08 52.31 8,328 -0.81(-1.52%)
Aug 10, 2017 53.12 53.12 53.12 53.12 190 -0.83(-1.53%)
Aug 09, 2017 54.42 54.42 53.75 53.95 14,975 -1.31(-2.38%)
Aug 08, 2017 55.03 55.37 55.03 55.27 11,640 -1.23(-2.19%)
Aug 07, 2017 52.75 56.50 52.75 56.50 10,185 +3.47(+6.53%)
Aug 04, 2017 53.03 53.03 53.03 53.03 265 -0.31(-0.58%)
Aug 03, 2017 54.96 54.96 53.29 53.35 3,122 -0.64(-1.19%)
Aug 02, 2017 54.01 54.01 53.47 53.99 2,859 +0.03(+0.05%)
Aug 01, 2017 54.44 54.44 53.68 53.96 4,977 -1.10(-2.00%)
Jul 31, 2017 54.81 55.06 54.81 55.06 7,111 -0.34(-0.61%)
Jul 28, 2017 55.11 55.46 55.11 55.40 2,712 +0.30(+0.54%)
Jul 27, 2017 55.50 55.50 54.69 55.10 1,352 -0.50(-0.90%)
Jul 26, 2017 56.32 56.32 55.00 55.59 9,353 -1.12(-1.98%)
Jul 25, 2017 56.72 56.72 56.72 56.72 544 -0.00(-0.01%)
Jul 24, 2017 57.13 57.76 56.72 56.72 4,666 +0.17(+0.30%)
Jul 21, 2017 55.73 56.55 55.73 56.55 747 -0.40(-0.70%)
Jul 20, 2017 55.00 56.95 55.00 56.95 3,015 +2.84(+5.25%)
Jul 19, 2017 54.11 54.11 54.11 54.11 151 -0.22(-0.41%)
Jul 18, 2017 53.27 54.34 53.27 54.34 669 +1.39(+2.62%)
Jul 17, 2017 52.73 53.05 52.73 52.95 750 -0.28(-0.53%)
Jul 14, 2017 53.13 53.23 53.13 53.23 1,977 -0.22(-0.40%)
Jul 13, 2017 52.65 53.45 52.65 53.45 4,127 +0.98(+1.87%)
Jul 12, 2017 51.86 52.47 51.86 52.46 1,077 +1.16(+2.27%)
Jul 11, 2017 50.78 51.31 50.78 51.30 3,506 +1.55(+3.11%)
Jul 07, 2017 49.75 49.75 49.75 173 +0.78(+1.58%)
Jul 06, 2017 49.50 49.50 48.93 48.98 44,559 -0.14(-0.28%)
Jul 05, 2017 48.75 49.47 48.75 49.11 21,442 +1.65(+3.48%)
Jul 03, 2017 48.35 48.35 47.46 47.46 500 -1.89(-3.83%)
Jun 30, 2017 49.10 49.39 49.10 49.35 8,043 +0.77(+1.58%)
Jun 29, 2017 48.40 48.58 48.40 48.58 400 -0.03(-0.06%)
Jun 28, 2017 48.40 48.61 48.12 48.61 1,865 +0.98(+2.07%)
Jun 27, 2017 48.51 48.51 47.63 47.63 1,470 -0.87(-1.79%)
Jun 26, 2017 48.26 48.50 47.98 48.50 3,219 +0.91(+1.91%)
Jun 23, 2017 47.64 47.79 47.50 47.59 3,760 -0.41(-0.86%)
Jun 22, 2017 47.76 48.11 47.76 48.00 4,320 +1.06(+2.26%)
Jun 21, 2017 46.94 46.94 46.94 46.94 1,265 -0.07(-0.14%)
Jun 19, 2017 47.00 47.00 47.00 6 +0.88(+1.91%)
Jun 16, 2017 46.12 46.12 46.12 46.12 1,000 -0.53(-1.14%)
Jun 15, 2017 46.81 46.81 46.66 46.66 616 -0.70(-1.47%)
Jun 13, 2017 47.35 47.35 47.35 75 +0.10(+0.20%)
Jun 12, 2017 46.95 47.26 46.70 47.26 10,567 +0.72(+1.55%)
Jun 09, 2017 46.52 46.53 46.52 46.53 700 +0.29(+0.62%)
Jun 08, 2017 46.22 46.27 46.20 46.25 1,910 -0.70(-1.50%)
Jun 07, 2017 46.31 46.95 46.31 46.95 3,300 +0.69(+1.49%)
Jun 06, 2017 46.26 46.26 46.26 46.26 400 +0.04(+0.09%)
Jun 05, 2017 46.15 46.22 46.00 46.22 1,265 +0.22(+0.49%)
Jun 02, 2017 45.90 46.30 45.60 46.00 1,736 -0.25(-0.54%)
Jun 01, 2017 46.02 46.26 45.93 46.25 7,785 +0.96(+2.12%)
May 31, 2017 45.52 45.71 45.25 45.29 7,724 -0.67(-1.45%)
May 30, 2017 45.88 45.96 45.32 45.96 4,296 +0.00(+0.00%)
May 26, 2017 46.05 46.05 45.96 45.96 2,711 +0.02(+0.05%)
May 25, 2017 47.33 47.33 45.94 45.94 2,000 -0.92(-1.97%)
May 24, 2017 46.89 46.95 46.80 46.86 6,655 -0.23(-0.50%)
May 23, 2017 48.50 48.50 46.70 47.10 9,647 -1.91(-3.91%)
May 22, 2017 47.63 49.03 47.63 49.01 2,800 +1.88(+3.99%)
May 19, 2017 46.80 47.37 46.76 47.13 4,100 +0.93(+2.02%)
May 18, 2017 46.00 46.20 45.75 46.20 824 -0.06(-0.14%)
May 17, 2017 45.98 46.26 45.98 46.26 380 -0.95(-2.02%)
May 16, 2017 46.46 47.21 46.46 47.21 37,596 +0.73(+1.58%)
May 15, 2017 46.40 46.56 46.38 46.48 2,812 +0.43(+0.94%)
May 12, 2017 46.33 46.33 45.64 46.05 7,161 -0.65(-1.38%)
May 11, 2017 44.45 47.10 44.45 46.69 21,483 +3.39(+7.84%)
May 10, 2017 43.27 43.34 43.27 43.30 714 +0.80(+1.89%)
May 09, 2017 42.53 42.64 42.48 42.50 1,472 -0.21(-0.49%)
May 08, 2017 42.85 43.32 42.31 42.70 5,427 -0.41(-0.95%)
May 05, 2017 43.12 43.12 42.72 43.12 601 +0.18(+0.43%)
May 04, 2017 42.87 42.93 42.59 42.93 4,908 -0.07(-0.16%)
May 03, 2017 43.49 43.49 42.85 43.00 49,136 -0.21(-0.49%)
May 02, 2017 43.79 43.79 42.30 43.21 99,002 -0.18(-0.40%)
May 01, 2017 42.52 43.80 42.52 43.39 3,161 +0.77(+1.82%)
Apr 28, 2017 42.92 42.92 42.50 42.61 3,098 +0.12(+0.28%)
Apr 27, 2017 42.34 42.58 41.95 42.50 4,195 +0.50(+1.20%)
Apr 26, 2017 42.62 42.88 41.99 41.99 86,499 -0.31(-0.72%)
Apr 25, 2017 43.00 43.18 42.25 42.30 4,875 -0.32(-0.75%)
Apr 24, 2017 42.73 43.09 42.50 42.62 14,037 +0.60(+1.43%)
Apr 21, 2017 42.20 42.20 41.86 42.02 22,883 -0.48(-1.13%)
Apr 20, 2017 41.53 42.71 41.53 42.50 13,301 +1.22(+2.96%)
Apr 19, 2017 41.49 41.49 41.15 41.28 15,239 -0.07(-0.16%)
Apr 18, 2017 42.58 42.58 41.32 41.35 17,418 -0.23(-0.56%)
Apr 17, 2017 41.31 42.67 41.31 41.58 25,167 +0.76(+1.86%)
Apr 13, 2017 42.68 42.68 40.72 40.82 24,448 -1.18(-2.81%)
Apr 12, 2017 42.09 42.27 42.00 42.00 14,295 -0.15(-0.36%)
Apr 11, 2017 42.09 42.15 42.09 42.15 5,860 +0.08(+0.18%)
Apr 10, 2017 41.93 42.35 41.93 42.07 14,351 +0.55(+1.32%)
Apr 07, 2017 41.88 41.88 41.25 41.52 8,749 -0.30(-0.72%)
Apr 06, 2017 42.40 42.40 41.81 41.83 41,092 -0.57(-1.35%)
Apr 05, 2017 42.53 42.53 42.36 42.40 6,623 -0.12(-0.28%)
Apr 04, 2017 44.07 44.07 42.51 42.52 8,225 -1.68(-3.80%)
Apr 03, 2017 45.33 45.33 44.10 44.20 5,122 -1.13(-2.49%)
Mar 31, 2017 45.38 45.42 45.32 45.33 1,445 -0.54(-1.17%)
Mar 30, 2017 45.87 45.87 45.87 45.87 2,008 +0.15(+0.34%)
Mar 29, 2017 45.71 45.71 45.71 45.71 3,100 -0.67(-1.44%)
Mar 28, 2017 45.87 46.38 45.87 46.38 840 +0.74(+1.63%)
Mar 27, 2017 44.45 45.64 44.45 45.64 3,011 +0.46(+1.02%)
Mar 24, 2017 45.26 45.26 45.17 45.18 1,639 +0.14(+0.30%)
Mar 23, 2017 44.85 45.09 44.85 45.04 11,747 -0.04(-0.10%)
Mar 22, 2017 44.73 45.09 44.53 45.09 3,554 -0.43(-0.94%)
Mar 21, 2017 47.02 47.31 45.51 45.51 5,740 -0.81(-1.75%)
Mar 17, 2017 46.32 46.32 46.32 0 -0.27(-0.59%)
Mar 16, 2017 46.79 47.09 46.50 46.59 2,514 -0.20(-0.42%)
Mar 15, 2017 46.41 46.80 45.74 46.79 2,655 +0.87(+1.89%)
Mar 14, 2017 45.90 45.93 45.90 45.93 827 -0.02(-0.04%)
Mar 13, 2017 44.81 46.03 44.81 45.94 3,567 +1.32(+2.96%)
Mar 10, 2017 45.02 45.27 44.57 44.62 10,956 +0.27(+0.61%)
Mar 09, 2017 45.55 45.60 43.77 44.35 13,389 -1.62(-3.52%)
Mar 08, 2017 45.56 45.97 45.56 45.97 16,035 +0.23(+0.50%)
Mar 07, 2017 45.93 45.93 45.64 45.74 2,712 -0.06(-0.14%)
Mar 06, 2017 45.80 45.80 45.80 45.80 213 -0.53(-1.13%)
Mar 03, 2017 45.77 46.33 45.77 46.33 6,629 +0.79(+1.72%)
Mar 02, 2017 45.19 45.56 45.19 45.54 2,123 +0.08(+0.17%)
Mar 01, 2017 45.46 45.46 45.46 45.46 185 +1.08(+2.44%)
Feb 28, 2017 44.82 44.82 44.08 44.38 47,446 -0.97(-2.14%)
Feb 27, 2017 45.66 45.66 44.90 45.35 18,193 -0.10(-0.21%)
Feb 24, 2017 46.76 46.76 45.24 45.45 14,072 -2.05(-4.32%)
Feb 23, 2017 47.64 47.64 47.50 47.50 31,078 +0.38(+0.82%)
Feb 22, 2017 46.80 47.12 46.80 47.12 2,261 +0.10(+0.22%)
Feb 21, 2017 46.41 47.15 46.41 47.01 16,700 +0.50(+1.08%)
Feb 17, 2017 46.51 46.51 46.51 0 -0.15(-0.33%)
Feb 16, 2017 46.77 46.97 46.66 46.66 4,834 -0.26(-0.54%)
Feb 15, 2017 45.90 47.12 45.90 46.92 9,708 +0.46(+0.99%)
Feb 14, 2017 45.50 46.64 45.49 46.46 6,188 +1.12(+2.47%)
Feb 13, 2017 44.85 45.37 44.85 45.34 17,500 +0.79(+1.77%)
Feb 10, 2017 44.16 44.59 44.16 44.55 59,305 +1.02(+2.35%)
Feb 09, 2017 43.03 43.53 43.03 43.53 14,997 +0.27(+0.62%)
Feb 08, 2017 43.75 43.75 42.88 43.26 31,416 -0.81(-1.84%)
Feb 07, 2017 43.90 44.13 43.89 44.07 14,522 -0.16(-0.36%)
Feb 06, 2017 44.24 44.25 43.84 44.23 51,922 -0.09(-0.20%)
Feb 03, 2017 44.10 44.59 44.10 44.32 6,655 +0.07(+0.16%)
Feb 02, 2017 44.48 44.48 43.84 44.25 8,864 -0.04(-0.09%)
Feb 01, 2017 43.82 44.29 43.82 44.29 6,033 +0.32(+0.73%)
Jan 31, 2017 44.00 44.33 43.40 43.97 15,539 -0.28(-0.64%)
Jan 30, 2017 45.00 45.02 44.24 44.25 53,407 -0.79(-1.76%)
Jan 27, 2017 45.16 45.16 44.86 45.04 26,599 +0.04(+0.09%)
Jan 26, 2017 45.20 45.25 44.95 45.00 14,528 -0.31(-0.69%)
Jan 25, 2017 44.58 45.55 44.58 45.31 16,415 +1.13(+2.56%)
Jan 24, 2017 42.99 44.27 42.99 44.18 34,734 +1.45(+3.39%)
Jan 23, 2017 42.98 43.57 42.22 42.73 44,391 -0.27(-0.62%)
Jan 17, 2017 43.00 43.00 43.00 613 -1.10(-2.49%)
Jan 13, 2017 44.10 44.10 44.10 0 +0.10(+0.22%)
Jan 12, 2017 44.00 44.00 44.00 44.00 250 +0.00(+0.00%)
Jan 11, 2017 44.29 44.29 44.00 44.00 5,000 +0.70(+1.63%)
Jan 09, 2017 43.30 43.30 43.30 0 -2.65(-5.77%)
Jan 06, 2017 45.65 45.95 45.65 45.95 3,600 +2.65(+6.12%)
Jan 03, 2017 43.30 43.30 43.30 900 -0.61(-1.40%)
Dec 28, 2016 43.91 43.91 43.91 0 +0.66(+1.52%)
Dec 23, 2016 43.26 43.26 43.26 0 +0.08(+0.18%)
Dec 22, 2016 43.10 43.18 43.09 43.18 17,561 -0.52(-1.18%)
Dec 20, 2016 43.70 43.70 43.70 0 +0.09(+0.21%)
Dec 19, 2016 44.46 44.46 43.60 43.60 855 -1.08(-2.41%)
Dec 15, 2016 44.68 44.68 44.68 0 +0.16(+0.36%)
Dec 14, 2016 45.33 45.33 44.52 44.52 2,737 -1.25(-2.74%)
Dec 13, 2016 45.90 45.90 45.77 45.77 13,528 +0.52(+1.16%)
Dec 12, 2016 45.85 45.85 45.25 45.25 1,613 -1.22(-2.63%)
Dec 09, 2016 46.47 46.47 46.47 46.47 1,509 +0.55(+1.20%)
Dec 08, 2016 47.26 47.26 45.92 45.92 2,458 -0.52(-1.13%)
Dec 07, 2016 45.01 46.44 45.00 46.44 7,802 +2.15(+4.85%)
Dec 06, 2016 42.33 44.30 42.33 44.30 2,114 +1.89(+4.45%)
Dec 05, 2016 42.29 42.41 42.29 42.41 2,143 +0.71(+1.69%)
Dec 02, 2016 41.71 41.71 41.71 41.71 1,500 +3.93(+10.40%)
Nov 29, 2016 37.78 37.78 37.78 76 -0.32(-0.84%)
Nov 28, 2016 38.55 38.55 38.09 38.10 1,600 +0.60(+1.60%)
Nov 23, 2016 37.50 37.50 37.50 0 -0.37(-0.97%)
Nov 22, 2016 37.87 37.87 37.87 37.87 127 +2.60(+7.38%)
Nov 14, 2016 35.26 35.26 35.26 40 +0.06(+0.16%)
Nov 11, 2016 35.01 35.21 35.00 35.21 300 -0.94(-2.60%)
Nov 10, 2016 36.13 36.15 36.13 36.15 1,018 -1.39(-3.71%)
Nov 07, 2016 37.54 37.54 37.54 0 -1.02(-2.64%)
Nov 03, 2016 38.56 38.56 38.56 8,000 -2.60(-6.32%)
Nov 01, 2016 41.16 41.16 41.16 624 +0.38(+0.94%)
Oct 27, 2016 40.78 40.78 40.78 0 -0.22(-0.54%)
Oct 18, 2016 41.00 41.00 41.00 0 -0.88(-2.10%)
Oct 07, 2016 41.88 41.88 41.88 0 -0.46(-1.09%)
Oct 04, 2016 42.34 42.34 42.34 0 +0.78(+1.88%)
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.