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

Linamar Corporation (OP: LIMAF )

51.14 -1.34 (-2.55%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 20, 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 (%)
Feb 29, 2016 43.26 43.26 43.26 0 +0.24(+0.56%)
Feb 26, 2016 43.02 43.02 43.02 43.02 300 +5.94(+16.02%)
Feb 16, 2016 37.08 37.08 37.08 0 +0.57(+1.56%)
Feb 12, 2016 36.51 36.51 36.51 0 -0.29(-0.79%)
Feb 10, 2016 36.80 36.80 36.80 0 -1.97(-5.08%)
Feb 04, 2016 38.77 38.77 38.77 8,348 +0.69(+1.81%)
Feb 03, 2016 38.08 38.08 38.08 38.08 100 -1.14(-2.91%)
Feb 01, 2016 39.22 39.22 39.22 0 -0.66(-1.65%)
Jan 29, 2016 39.88 39.88 39.88 39.88 100 +1.19(+3.08%)
Jan 28, 2016 38.69 38.69 38.69 38.69 154 -0.47(-1.20%)
Jan 25, 2016 39.16 39.16 39.16 0 -3.33(-7.84%)
Jan 22, 2016 42.49 42.49 42.49 42.49 200 +2.66(+6.69%)
Jan 21, 2016 39.83 39.83 39.83 39.83 105 +1.18(+3.05%)
Jan 19, 2016 38.65 38.65 38.65 0 -2.81(-6.78%)
Jan 14, 2016 41.46 41.46 41.46 0 -2.01(-4.62%)
Jan 12, 2016 43.47 43.47 43.47 7 -2.05(-4.50%)
Jan 08, 2016 45.52 45.52 45.52 5 -1.15(-2.46%)
Jan 07, 2016 46.67 46.67 46.67 46.67 105 -5.17(-9.97%)
Jan 05, 2016 51.84 51.84 51.84 5 -1.14(-2.15%)
Jan 04, 2016 52.78 52.98 52.78 52.98 506 -0.81(-1.51%)
Dec 31, 2015 53.79 53.79 53.79 0 -1.43(-2.59%)
Dec 29, 2015 55.22 55.22 55.22 0 +0.79(+1.45%)
Dec 24, 2015 54.43 54.43 54.43 0 -0.54(-0.98%)
Dec 23, 2015 54.97 54.97 54.97 54.97 200 +0.73(+1.35%)
Dec 16, 2015 54.24 54.24 54.24 0 +1.33(+2.51%)
Dec 14, 2015 52.91 52.91 52.91 0 -0.65(-1.21%)
Dec 10, 2015 53.56 53.56 53.56 0 +0.83(+1.57%)
Dec 09, 2015 52.73 52.73 52.73 52.73 100 -1.80(-3.30%)
Dec 08, 2015 54.14 54.53 54.14 54.53 200 -1.73(-3.08%)
Nov 30, 2015 56.26 56.26 56.26 0 +1.09(+1.98%)
Nov 27, 2015 55.17 55.17 55.17 55.17 2,000 -1.30(-2.30%)
Nov 24, 2015 56.47 56.47 56.47 0 +2.29(+4.23%)
Nov 23, 2015 54.15 54.18 54.15 54.18 300 -0.33(-0.61%)
Nov 19, 2015 54.51 54.51 54.51 0 +1.26(+2.37%)
Nov 18, 2015 53.25 53.25 53.25 53.25 120 -0.15(-0.28%)
Nov 17, 2015 53.40 53.40 53.40 53.40 200 +2.36(+4.62%)
Nov 13, 2015 51.04 51.04 51.04 20 -3.51(-6.43%)
Nov 12, 2015 54.55 54.55 54.55 54.55 198 -1.06(-1.90%)
Nov 09, 2015 55.61 55.61 55.61 0 +1.24(+2.28%)
Nov 05, 2015 54.37 54.37 54.37 28 -5.20(-8.73%)
Nov 04, 2015 59.88 59.88 59.57 59.57 1,329 +0.20(+0.34%)
Nov 03, 2015 58.50 59.37 58.50 59.37 1,960 +1.82(+3.16%)
Oct 27, 2015 57.55 57.55 57.55 0 -0.83(-1.42%)
Oct 26, 2015 58.38 58.38 58.38 58.38 100 +1.33(+2.33%)
Oct 20, 2015 57.05 57.05 57.05 0 +2.89(+5.34%)
Oct 15, 2015 54.16 54.16 54.16 3,941 +0.11(+0.20%)
Oct 08, 2015 54.05 54.05 54.05 0 -1.05(-1.91%)
Oct 07, 2015 55.65 55.65 55.11 55.11 1,520 +1.08(+1.99%)
Oct 05, 2015 54.03 54.03 54.03 75 +1.26(+2.39%)
Oct 02, 2015 52.77 52.77 52.77 52.77 1,400 +2.76(+5.52%)
Sep 29, 2015 50.01 50.01 50.01 0 -0.13(-0.26%)
Sep 28, 2015 51.00 51.00 50.14 50.14 800 -0.16(-0.32%)
Sep 24, 2015 50.30 50.30 50.30 0 -0.64(-1.26%)
Sep 23, 2015 50.99 51.08 50.80 50.94 7,148 -3.44(-6.33%)
Sep 17, 2015 54.38 54.38 54.38 0 +0.61(+1.13%)
Sep 16, 2015 53.37 53.77 53.37 53.77 800 +2.45(+4.77%)
Sep 15, 2015 51.32 51.32 51.32 51.32 100 +1.42(+2.85%)
Sep 14, 2015 49.67 49.90 49.67 49.90 1,576 -0.63(-1.25%)
Sep 08, 2015 50.53 50.53 50.53 0 +0.09(+0.18%)
Sep 01, 2015 50.44 50.44 50.44 0 -0.39(-0.77%)
Aug 26, 2015 50.83 50.83 50.83 20 +1.08(+2.17%)
Aug 25, 2015 49.73 49.75 49.73 49.75 710 +1.61(+3.34%)
Aug 24, 2015 48.14 50.49 48.14 1,603 -2.35(-4.65%)
Aug 21, 2015 50.49 50.49 50.49 50.49 1,500 -4.82(-8.71%)
Aug 19, 2015 55.31 55.31 55.31 0 +1.13(+2.09%)
Aug 18, 2015 54.18 54.18 54.18 54.18 100 -0.55(-1.00%)
Aug 13, 2015 54.73 54.73 54.73 65 +1.90(+3.60%)
Aug 12, 2015 52.83 52.83 52.83 52.83 110 -3.81(-6.73%)
Aug 11, 2015 56.64 56.64 56.64 56.64 103 -0.33(-0.58%)
Aug 06, 2015 56.97 56.97 56.97 0 -4.80(-7.77%)
Aug 05, 2015 61.77 61.77 61.77 61.77 100 +4.56(+7.97%)
Jul 28, 2015 57.21 57.21 57.21 0 -0.83(-1.43%)
Jul 27, 2015 58.04 58.04 58.04 58.04 100 -1.13(-1.91%)
Jul 23, 2015 59.17 59.17 59.17 0 +0.35(+0.60%)
Jul 22, 2015 58.82 58.82 58.82 58.82 100 -1.63(-2.70%)
Jul 20, 2015 60.45 60.45 60.45 0 -0.90(-1.47%)
Jul 17, 2015 61.42 61.42 61.35 61.35 200 -1.77(-2.80%)
Jul 15, 2015 63.12 63.12 63.12 0 -1.00(-1.56%)
Jul 13, 2015 64.12 64.12 64.12 0 +1.67(+2.67%)
Jul 08, 2015 62.45 62.45 62.45 0 -0.68(-1.08%)
Jul 07, 2015 63.13 63.13 63.13 63.13 200 -1.22(-1.90%)
Jul 02, 2015 64.35 64.35 64.35 0 -1.10(-1.68%)
Jun 29, 2015 65.45 65.45 65.45 0 -2.93(-4.28%)
Jun 26, 2015 68.38 68.38 68.38 68.38 100 -0.40(-0.58%)
Jun 25, 2015 68.93 68.93 68.78 68.78 200 +1.92(+2.87%)
Jun 16, 2015 66.86 66.86 66.86 0 -3.73(-5.28%)
Jun 10, 2015 70.59 70.59 70.59 0 +1.37(+1.98%)
Jun 05, 2015 69.22 69.22 69.22 0 -2.18(-3.05%)
Jun 02, 2015 71.40 71.40 71.40 2 +3.54(+5.22%)
May 19, 2015 67.86 67.86 67.86 0 -0.16(-0.24%)
May 15, 2015 68.02 68.02 68.02 0 +2.50(+3.82%)
May 07, 2015 65.52 65.52 65.52 0 +5.40(+8.98%)
May 05, 2015 60.12 60.12 60.12 0 -1.68(-2.72%)
May 04, 2015 61.00 61.80 61.00 61.80 400 +3.10(+5.28%)
May 01, 2015 58.70 58.70 58.70 58.70 532 +0.82(+1.41%)
Apr 30, 2015 58.08 58.08 57.88 57.88 2,903 -2.86(-4.70%)
Apr 29, 2015 60.82 60.82 60.71 60.74 5,200 -3.14(-4.92%)
Apr 15, 2015 63.88 63.88 63.88 0 +0.64(+1.01%)
Apr 14, 2015 63.29 63.29 63.24 63.24 300 +1.63(+2.65%)
Apr 08, 2015 61.61 61.61 61.61 0 +0.11(+0.18%)
Mar 27, 2015 61.50 61.50 61.50 0 +0.50(+0.82%)
Mar 26, 2015 61.00 61.00 61.00 61.00 140 -0.25(-0.41%)
Mar 24, 2015 61.25 61.25 61.25 0 +0.76(+1.26%)
Mar 23, 2015 60.49 60.49 60.49 60.49 100 -0.22(-0.36%)
Mar 18, 2015 60.71 60.71 60.71 0 +1.61(+2.72%)
Mar 16, 2015 59.10 59.10 59.10 0 -1.54(-2.54%)
Mar 12, 2015 60.64 60.64 60.64 0 +1.79(+3.04%)
Mar 11, 2015 58.92 58.92 58.85 58.85 26,528 -0.51(-0.86%)
Mar 10, 2015 60.45 60.45 59.36 59.36 600 +1.37(+2.36%)
Mar 06, 2015 57.99 57.99 57.99 0 -5.24(-8.29%)
Mar 05, 2015 63.23 63.23 63.23 63.23 100 +1.00(+1.61%)
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.