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 (%)
Dec 31, 2021 59.43 59.43 59.43 0 +0.59(+1.01%)
Dec 30, 2021 59.12 59.12 58.79 58.84 4,477 +0.54(+0.93%)
Dec 28, 2021 58.30 58.30 58.30 0 +0.00(+0.00%)
Dec 27, 2021 58.30 58.30 58.30 58.30 1,700 +0.17(+0.29%)
Dec 23, 2021 58.00 58.30 57.93 58.13 1,789 +1.58(+2.80%)
Dec 22, 2021 56.04 56.55 56.04 56.55 531 +0.54(+0.96%)
Dec 21, 2021 53.74 56.10 53.74 56.01 3,698 +1.56(+2.87%)
Dec 20, 2021 54.63 54.63 53.48 54.45 6,729 -1.31(-2.35%)
Dec 17, 2021 55.34 55.76 55.34 55.76 563 -0.29(-0.53%)
Dec 16, 2021 56.72 56.72 56.02 56.05 900 +1.31(+2.40%)
Dec 15, 2021 54.66 54.74 54.37 54.74 1,582 -1.00(-1.79%)
Dec 14, 2021 56.53 56.82 55.74 55.74 1,017 -0.91(-1.61%)
Dec 13, 2021 56.77 57.18 56.65 56.65 1,192 -1.27(-2.19%)
Dec 10, 2021 57.50 57.97 57.50 57.92 785 -0.43(-0.74%)
Dec 09, 2021 58.90 58.90 58.35 58.35 441 -0.60(-1.02%)
Dec 08, 2021 58.95 58.95 58.95 58.95 407 -0.88(-1.47%)
Dec 07, 2021 60.79 60.79 59.83 59.83 300 +1.94(+3.35%)
Dec 06, 2021 57.29 57.89 56.80 57.89 702 +1.00(+1.75%)
Dec 03, 2021 57.22 57.22 56.89 56.89 500 -1.37(-2.35%)
Dec 02, 2021 57.64 58.34 57.64 58.26 860 +0.69(+1.20%)
Dec 01, 2021 58.64 58.64 57.54 57.57 946 +0.19(+0.33%)
Nov 30, 2021 56.87 58.90 56.87 57.38 17,165 -1.83(-3.09%)
Nov 29, 2021 59.43 59.59 59.21 59.21 760 -0.60(-1.00%)
Nov 26, 2021 59.47 59.81 59.47 59.81 424 -1.92(-3.11%)
Nov 23, 2021 61.73 61.73 61.73 31 -0.21(-0.35%)
Nov 22, 2021 61.95 61.95 61.95 61.95 265 -0.95(-1.51%)
Nov 18, 2021 62.90 62.90 62.90 36 -0.62(-0.98%)
Nov 17, 2021 63.55 63.84 62.46 63.52 2,446 +1.04(+1.66%)
Nov 16, 2021 62.00 62.48 62.00 62.48 6,770 +0.44(+0.71%)
Nov 15, 2021 61.99 62.12 61.99 62.04 529 +1.02(+1.67%)
Nov 12, 2021 61.02 61.02 61.02 61.02 166 +0.08(+0.13%)
Nov 11, 2021 60.11 61.23 60.11 60.94 2,784 +0.97(+1.62%)
Nov 10, 2021 61.19 59.97 951 +3.17(+5.58%)
Nov 09, 2021 56.73 56.95 56.73 56.80 3,762 -0.55(-0.96%)
Nov 08, 2021 57.35 57.35 57.35 57.35 514 +0.85(+1.50%)
Nov 05, 2021 56.34 56.50 56.34 56.50 1,015 +0.17(+0.30%)
Nov 04, 2021 56.37 56.37 56.33 56.33 200 +0.81(+1.46%)
Nov 03, 2021 55.59 55.59 55.52 55.52 400 -0.27(-0.48%)
Nov 01, 2021 55.79 55.79 55.79 0 +0.71(+1.29%)
Oct 29, 2021 55.41 55.41 55.08 55.08 2,060 -0.68(-1.22%)
Oct 28, 2021 55.68 55.76 55.67 55.76 425 +1.37(+2.52%)
Oct 27, 2021 54.97 54.97 54.39 54.39 512 -0.67(-1.22%)
Oct 26, 2021 54.78 55.06 55.06 805 +0.36(+0.66%)
Oct 25, 2021 54.94 54.94 54.49 54.70 2,566 -0.27(-0.50%)
Oct 22, 2021 55.53 55.67 54.93 54.97 860 -0.96(-1.72%)
Oct 21, 2021 55.94 55.94 55.94 55.94 170 -0.10(-0.18%)
Oct 20, 2021 55.97 56.04 55.97 56.04 400 +0.38(+0.68%)
Oct 19, 2021 55.53 55.85 55.53 55.66 410 -0.61(-1.08%)
Oct 18, 2021 56.31 56.31 56.27 56.27 430 -1.09(-1.90%)
Oct 15, 2021 56.71 57.36 56.63 57.36 482 +1.21(+2.16%)
Oct 14, 2021 55.51 56.15 55.51 56.15 342 +1.95(+3.60%)
Oct 13, 2021 54.20 54.20 54.20 54.20 415 +0.36(+0.67%)
Oct 12, 2021 54.00 54.00 53.74 53.84 1,107 +1.29(+2.46%)
Oct 07, 2021 52.55 52.55 52.55 0 +0.56(+1.07%)
Oct 06, 2021 51.41 51.99 51.41 51.99 13,503 -0.45(-0.86%)
Oct 05, 2021 51.76 52.44 51.76 52.44 4,271 +0.37(+0.71%)
Oct 04, 2021 52.35 52.56 51.79 52.07 1,200 -0.12(-0.24%)
Oct 01, 2021 51.68 52.19 51.53 52.19 685 +0.44(+0.85%)
Sep 30, 2021 52.42 52.64 51.75 51.75 2,715 -0.33(-0.63%)
Sep 29, 2021 51.92 52.08 51.78 52.08 410 -1.09(-2.05%)
Sep 28, 2021 52.05 53.17 52.05 53.17 355 -0.32(-0.60%)
Sep 27, 2021 53.40 53.80 53.40 53.49 1,251 +1.02(+1.94%)
Sep 24, 2021 52.10 52.70 52.10 52.47 2,365 +0.02(+0.04%)
Sep 23, 2021 52.44 52.57 52.44 52.45 630 +1.28(+2.50%)
Sep 22, 2021 50.60 51.20 50.41 51.17 4,200 +1.34(+2.69%)
Sep 21, 2021 50.49 50.62 49.63 49.83 4,366 -1.22(-2.39%)
Sep 20, 2021 51.44 51.44 49.94 51.05 5,603 -1.87(-3.53%)
Sep 17, 2021 52.76 53.00 52.41 52.92 5,680 -0.26(-0.49%)
Sep 16, 2021 53.46 53.46 53.18 53.18 484 -1.84(-3.34%)
Sep 15, 2021 54.26 55.02 54.26 55.02 2,100 +1.05(+1.94%)
Sep 14, 2021 54.29 54.29 53.97 53.97 1,351 +0.09(+0.17%)
Sep 13, 2021 54.20 54.37 53.85 53.88 1,641 -1.60(-2.88%)
Sep 10, 2021 56.75 56.75 55.46 55.48 1,900 +0.04(+0.07%)
Sep 09, 2021 55.53 56.07 55.19 55.44 9,305 -0.80(-1.42%)
Sep 08, 2021 56.03 56.24 55.19 56.24 62,600 -0.87(-1.52%)
Sep 07, 2021 57.11 57.46 56.03 57.11 1,318 +0.09(+0.16%)
Sep 03, 2021 56.96 57.02 56.93 57.02 731 +0.12(+0.21%)
Sep 02, 2021 56.55 57.03 56.55 56.90 1,145 +0.36(+0.64%)
Sep 01, 2021 56.79 56.79 56.54 56.54 310 -0.05(-0.09%)
Aug 31, 2021 55.89 57.35 55.89 56.59 18,189 -0.39(-0.68%)
Aug 30, 2021 55.71 56.99 55.71 56.98 1,611 +0.70(+1.24%)
Aug 27, 2021 55.86 56.55 55.65 56.28 3,162 +0.79(+1.43%)
Aug 26, 2021 55.67 55.74 55.49 55.49 500 -1.38(-2.43%)
Aug 25, 2021 56.66 56.87 56.50 56.87 1,065 +0.36(+0.64%)
Aug 24, 2021 55.72 56.61 55.67 56.51 5,204 +2.66(+4.94%)
Aug 20, 2021 53.85 53.85 53.85 62 +0.02(+0.04%)
Aug 19, 2021 54.57 54.61 53.83 53.83 623 -2.92(-5.15%)
Aug 18, 2021 56.20 56.80 56.20 56.75 1,002 +0.61(+1.09%)
Aug 17, 2021 56.34 56.57 55.94 56.14 2,920 -1.64(-2.84%)
Aug 16, 2021 57.85 57.85 57.78 57.78 610 -0.60(-1.03%)
Aug 13, 2021 58.38 58.38 58.38 58.38 160 -1.76(-2.93%)
Aug 12, 2021 61.28 61.28 59.77 60.14 930 +0.94(+1.59%)
Aug 11, 2021 58.37 59.20 58.18 59.20 2,364 +2.01(+3.51%)
Aug 09, 2021 57.19 57.19 57.19 10 -0.94(-1.62%)
Aug 06, 2021 58.13 58.13 58.13 58.13 116 -0.59(-1.01%)
Aug 05, 2021 58.72 58.72 58.72 58.72 132 +0.38(+0.66%)
Aug 04, 2021 58.20 58.34 58.20 58.34 2,294 -0.16(-0.27%)
Aug 03, 2021 58.50 58.50 58.50 58.50 1,852 -6.61(-10.15%)
Aug 02, 2021 65.11 65.11 65.11 65.11 226 +6.09(+10.31%)
Jul 30, 2021 58.82 59.02 58.75 59.02 650 -0.48(-0.80%)
Jul 29, 2021 58.93 59.73 58.93 59.50 549 +2.06(+3.58%)
Jul 28, 2021 57.44 57.44 57.44 57.44 110 +0.14(+0.25%)
Jul 27, 2021 57.32 57.40 57.10 57.30 13,885 -0.32(-0.56%)
Jul 26, 2021 57.62 57.62 57.62 57.62 126 +0.09(+0.16%)
Jul 23, 2021 57.92 57.92 57.53 57.53 2,206 -0.83(-1.42%)
Jul 22, 2021 58.23 58.36 57.94 58.36 6,317 +0.10(+0.17%)
Jul 21, 2021 58.30 58.30 58.26 58.26 270 +1.08(+1.89%)
Jul 20, 2021 56.79 57.42 56.79 57.18 795 +1.63(+2.93%)
Jul 19, 2021 55.03 55.55 55.03 55.55 3,205 -2.21(-3.82%)
Jul 16, 2021 58.08 58.10 57.75 57.76 10,998 -0.03(-0.06%)
Jul 15, 2021 57.79 57.79 57.79 57.79 410 -0.94(-1.60%)
Jul 14, 2021 58.16 58.73 57.86 58.73 908 -1.75(-2.89%)
Jul 12, 2021 60.48 60.48 60.48 45 +0.25(+0.42%)
Jul 09, 2021 59.89 60.23 59.65 60.23 12,110 +1.32(+2.24%)
Jul 08, 2021 58.91 58.91 58.35 58.91 1,010 -0.47(-0.79%)
Jul 07, 2021 59.41 59.61 59.38 59.38 1,897 -1.21(-2.00%)
Jul 06, 2021 61.30 61.30 60.42 60.59 1,640 -2.66(-4.21%)
Jul 02, 2021 63.28 63.44 62.64 63.25 1,684 +0.55(+0.88%)
Jun 30, 2021 62.70 62.70 62.70 0 -0.90(-1.42%)
Jun 29, 2021 63.60 63.60 63.60 63.60 339 -0.13(-0.20%)
Jun 28, 2021 65.18 65.20 63.73 63.73 3,481 -1.87(-2.85%)
Jun 25, 2021 65.50 65.60 65.50 65.60 281 -0.03(-0.05%)
Jun 24, 2021 66.79 66.79 64.87 65.63 1,224 +1.06(+1.65%)
Jun 23, 2021 64.80 64.80 63.89 64.57 3,125 +0.13(+0.20%)
Jun 22, 2021 63.95 65.00 63.56 64.44 12,962 +0.38(+0.59%)
Jun 21, 2021 60.14 64.32 60.14 64.06 2,104 +2.38(+3.86%)
Jun 18, 2021 61.04 61.68 61.04 61.68 1,932 -0.92(-1.46%)
Jun 17, 2021 63.38 63.38 61.64 62.60 2,875 -0.88(-1.39%)
Jun 16, 2021 64.87 64.87 63.22 63.48 2,446 -2.36(-3.58%)
Jun 15, 2021 66.77 66.77 65.78 65.84 1,240 -1.04(-1.56%)
Jun 14, 2021 66.90 66.94 66.88 66.88 910 -1.08(-1.59%)
Jun 11, 2021 68.19 68.19 67.41 67.96 1,475 -0.10(-0.15%)
Jun 10, 2021 69.27 69.27 67.73 68.06 1,448 -0.89(-1.29%)
Jun 09, 2021 68.82 69.17 68.82 68.95 1,675 +0.43(+0.63%)
Jun 08, 2021 68.80 68.89 68.51 68.52 1,494 -0.17(-0.25%)
Jun 07, 2021 68.92 69.43 68.53 68.69 4,908 -0.46(-0.67%)
Jun 04, 2021 68.10 69.15 68.10 69.15 1,107 +1.61(+2.38%)
Jun 03, 2021 64.29 67.72 64.29 67.54 2,729 +0.98(+1.47%)
Jun 02, 2021 68.16 68.16 66.56 66.56 1,338 -2.24(-3.26%)
Jun 01, 2021 67.97 68.80 67.97 68.80 505 +3.25(+4.96%)
May 28, 2021 66.76 67.47 65.32 65.55 6,277 -0.05(-0.08%)
May 27, 2021 65.26 65.85 65.00 65.60 15,437 +2.85(+4.54%)
May 26, 2021 61.25 62.77 61.15 62.75 43,285 +0.90(+1.46%)
May 25, 2021 62.25 62.43 61.85 61.85 7,969 -0.70(-1.12%)
May 21, 2021 62.55 62.55 62.55 10 +1.13(+1.84%)
May 20, 2021 60.76 61.53 60.37 61.42 11,216 +0.82(+1.35%)
May 19, 2021 60.03 60.61 58.98 60.60 8,377 -1.98(-3.16%)
May 18, 2021 63.10 63.19 62.58 62.58 5,315 -0.39(-0.62%)
May 17, 2021 62.12 63.11 61.85 62.97 4,638 +0.24(+0.38%)
May 14, 2021 61.78 62.96 61.54 62.73 5,093 +0.75(+1.21%)
May 13, 2021 61.73 61.98 60.90 61.98 1,375 +0.42(+0.68%)
May 12, 2021 62.49 62.92 61.56 61.56 4,927 -1.69(-2.67%)
May 11, 2021 64.77 64.96 63.25 63.25 5,875 -2.16(-3.30%)
May 10, 2021 65.16 66.02 64.94 65.41 8,750 -0.14(-0.21%)
May 07, 2021 62.39 65.55 62.39 65.55 4,811 +3.08(+4.93%)
May 06, 2021 57.70 62.47 57.67 62.47 24,989 +4.19(+7.19%)
May 05, 2021 58.49 58.61 58.16 58.28 2,794 +0.61(+1.06%)
May 04, 2021 57.44 58.10 56.35 57.67 3,796 -1.20(-2.04%)
May 03, 2021 59.52 60.95 58.86 58.87 1,227 +0.24(+0.41%)
Apr 30, 2021 59.47 59.47 58.59 58.63 1,600 -1.50(-2.49%)
Apr 29, 2021 59.44 60.25 59.38 60.13 860 -1.64(-2.66%)
Apr 28, 2021 60.82 61.77 60.82 61.77 1,310 +0.60(+0.98%)
Apr 27, 2021 61.17 61.17 61.17 61.17 181 +0.44(+0.72%)
Apr 26, 2021 60.95 60.95 60.73 60.73 450 +0.42(+0.70%)
Apr 23, 2021 60.19 60.31 60.19 60.31 500 +1.75(+2.99%)
Apr 22, 2021 58.60 58.60 58.40 58.56 1,100 +0.37(+0.64%)
Apr 21, 2021 57.43 58.19 57.43 58.19 515 +0.78(+1.36%)
Apr 20, 2021 59.37 59.37 57.17 57.41 1,040 -1.48(-2.52%)
Apr 19, 2021 59.31 59.31 58.89 58.89 738 -0.83(-1.38%)
Apr 16, 2021 59.70 59.72 59.69 59.72 1,900 +0.94(+1.60%)
Apr 15, 2021 58.38 58.95 58.38 58.78 950 +0.47(+0.81%)
Apr 14, 2021 58.76 58.76 58.31 58.31 1,800 +0.57(+0.99%)
Apr 13, 2021 58.17 58.17 57.48 57.74 6,174 -1.78(-2.99%)
Apr 12, 2021 59.52 59.52 59.52 59.52 120 -0.14(-0.23%)
Apr 09, 2021 59.66 59.66 59.66 59.66 100 -0.45(-0.75%)
Apr 08, 2021 61.41 61.41 59.61 60.11 1,101 +1.27(+2.16%)
Apr 07, 2021 58.79 58.84 58.79 58.84 317 -0.40(-0.68%)
Apr 06, 2021 60.43 60.43 59.24 59.24 1,795 -0.82(-1.37%)
Apr 05, 2021 60.18 60.20 60.06 60.06 2,657 -0.26(-0.43%)
Apr 01, 2021 59.33 60.33 59.33 60.32 3,900 +1.01(+1.70%)
Mar 31, 2021 59.77 59.77 59.28 59.31 2,128 +0.06(+0.10%)
Mar 30, 2021 57.76 59.25 57.76 59.25 3,453 +2.13(+3.73%)
Mar 29, 2021 58.45 58.45 57.12 57.12 649 -0.95(-1.64%)
Mar 26, 2021 58.93 59.90 58.07 58.07 2,800 -1.31(-2.21%)
Mar 24, 2021 59.38 59.38 59.38 0 -1.63(-2.67%)
Mar 23, 2021 60.74 61.01 60.74 61.01 479 -2.16(-3.42%)
Mar 22, 2021 62.85 63.17 62.85 63.17 550 -0.98(-1.53%)
Mar 19, 2021 61.35 64.29 61.24 64.15 3,800 +3.14(+5.15%)
Mar 18, 2021 62.00 62.30 60.71 61.01 7,169 -1.86(-2.96%)
Mar 17, 2021 61.96 63.00 61.70 62.87 3,035 -0.64(-1.01%)
Mar 16, 2021 64.10 64.10 63.51 63.51 595 -0.96(-1.49%)
Mar 15, 2021 68.60 68.60 64.47 64.47 357 -3.68(-5.40%)
Mar 12, 2021 68.41 68.66 68.01 68.15 16,500 -2.57(-3.63%)
Mar 11, 2021 66.70 72.96 66.70 70.72 16,734 +9.03(+14.63%)
Mar 10, 2021 61.43 61.69 61.43 61.69 300 +1.75(+2.92%)
Mar 09, 2021 59.01 59.94 59.01 59.94 935 +0.89(+1.51%)
Mar 08, 2021 58.82 59.75 58.10 59.05 2,770 -0.24(-0.40%)
Mar 05, 2021 59.29 59.29 59.29 25 +0.00(+0.00%)
Mar 04, 2021 59.29 59.29 59.29 59.29 191 +1.00(+1.72%)
Mar 03, 2021 57.40 58.29 57.30 58.29 6,621 +0.99(+1.73%)
Mar 02, 2021 56.50 57.75 56.24 57.30 1,851 -1.09(-1.87%)
Mar 01, 2021 57.11 58.39 57.00 58.39 19,278 +2.38(+4.26%)
Feb 26, 2021 55.26 56.15 55.26 56.01 19,200 +1.03(+1.87%)
Feb 25, 2021 56.54 56.54 54.88 54.98 5,088 -1.62(-2.86%)
Feb 24, 2021 56.00 56.64 55.90 56.60 17,879 +0.80(+1.43%)
Feb 23, 2021 55.30 55.80 55.11 55.80 2,935 +0.10(+0.18%)
Feb 22, 2021 55.70 55.70 55.70 55.70 170 -0.23(-0.41%)
Feb 19, 2021 54.81 55.93 54.81 55.93 700 +0.84(+1.52%)
Feb 18, 2021 55.09 55.09 55.09 65 +0.00(+0.00%)
Feb 17, 2021 54.61 55.09 54.37 55.09 3,103 +0.09(+0.16%)
Feb 16, 2021 56.62 56.62 54.85 55.00 3,206 -1.25(-2.22%)
Feb 12, 2021 56.49 56.49 56.25 56.25 2,100 -0.74(-1.30%)
Feb 11, 2021 56.84 57.16 56.80 56.99 2,105 +0.54(+0.96%)
Feb 10, 2021 56.18 56.45 56.18 56.45 729 -0.08(-0.14%)
Feb 09, 2021 56.53 56.53 56.53 56.53 2,154 +0.31(+0.56%)
Feb 08, 2021 56.75 56.75 54.20 56.22 3,035 +0.21(+0.37%)
Feb 04, 2021 56.01 56.01 56.01 0 +1.48(+2.71%)
Feb 03, 2021 53.56 53.56 54.53 192 +0.97(+1.81%)
Feb 02, 2021 53.56 53.56 53.56 53.56 189 +1.31(+2.51%)
Feb 01, 2021 51.74 52.25 51.50 52.25 3,163 +1.21(+2.36%)
Jan 29, 2021 50.97 51.04 50.94 51.04 400 -1.77(-3.34%)
Jan 28, 2021 52.77 53.17 52.25 52.81 4,497 +0.46(+0.88%)
Jan 27, 2021 53.81 54.23 52.34 52.35 4,109 -4.54(-7.98%)
Jan 26, 2021 57.14 57.14 56.47 56.89 1,676 -1.75(-2.98%)
Jan 25, 2021 58.64 58.64 58.64 80 +0.00(+0.00%)
Jan 22, 2021 58.64 58.64 58.64 36 +0.00(+0.00%)
Jan 21, 2021 58.40 58.70 58.40 58.64 7,610 +0.27(+0.46%)
Jan 20, 2021 58.10 58.56 58.10 58.37 5,726 +1.11(+1.94%)
Jan 19, 2021 57.35 57.35 57.26 57.26 796 +0.26(+0.46%)
Jan 15, 2021 56.65 57.08 56.65 57.00 300 -0.46(-0.81%)
Jan 14, 2021 57.40 57.46 57.40 57.46 1,035 +0.22(+0.39%)
Jan 13, 2021 57.03 57.24 57.03 57.24 201 -0.01(-0.01%)
Jan 12, 2021 57.24 57.25 57.24 57.25 503 -0.00(-0.00%)
Jan 11, 2021 57.18 57.41 57.13 57.25 1,259 +0.02(+0.03%)
Jan 08, 2021 56.72 57.23 56.72 57.23 1,100 +0.86(+1.52%)
Jan 07, 2021 56.00 56.45 55.98 56.37 2,100 +0.15(+0.27%)
Jan 06, 2021 56.09 56.22 56.09 56.22 700 +2.40(+4.46%)
Jan 05, 2021 53.14 53.82 53.14 53.82 1,209 +1.11(+2.11%)
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.