Chronicle Journal: Finance

Linamar Corporation (OP: LIMAF )

29.42 USD UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 29.18 29.42 29.18 29.42 1,523 +0.37(+1.27%)
Sep 28, 2020 29.05 29.05 29.05 29.05 100 +0.80(+2.82%)
Sep 25, 2020 28.10 28.25 28.10 28.25 400 +1.08(+3.98%)
Sep 24, 2020 27.17 27.17 27.17 74 +0.00(+0.00%)
Sep 23, 2020 27.17 27.17 27.17 27.17 185 -1.40(-4.91%)
Sep 22, 2020 28.64 28.64 28.57 28.57 914 -0.23(-0.79%)
Sep 21, 2020 28.96 28.96 28.80 28.80 239 -1.23(-4.11%)
Sep 18, 2020 30.08 30.08 30.03 30.03 400 +0.11(+0.36%)
Sep 17, 2020 29.71 29.93 29.71 29.93 850 -0.17(-0.58%)
Sep 16, 2020 29.97 30.10 29.97 30.10 38,727 +0.21(+0.71%)
Sep 15, 2020 28.89 29.89 28.89 29.89 502 -1.00(-3.23%)
Sep 14, 2020 30.89 30.89 30.89 30.89 304 +0.89(+2.95%)
Sep 11, 2020 30.00 30.00 30.00 30.00 100 -0.27(-0.89%)
Sep 10, 2020 30.27 30.27 30.27 30.27 103 -0.58(-1.89%)
Sep 09, 2020 30.85 30.85 30.85 2 +0.00(+0.00%)
Sep 08, 2020 30.85 31.00 30.85 30.85 609 -0.99(-3.10%)
Sep 04, 2020 32.44 32.44 31.84 31.84 1,900 -0.18(-0.56%)
Sep 03, 2020 32.05 32.05 31.96 32.02 309 +0.21(+0.66%)
Sep 01, 2020 31.81 31.81 31.81 0 +0.60(+1.92%)
Aug 31, 2020 31.21 31.21 31.21 31.21 531 -0.45(-1.42%)
Aug 28, 2020 31.66 31.66 31.66 31.66 100 +0.46(+1.47%)
Aug 27, 2020 31.34 31.34 31.20 31.20 4,039 -0.34(-1.08%)
Aug 26, 2020 32.20 32.20 31.54 31.54 225 -0.62(-1.93%)
Aug 25, 2020 32.17 32.17 32.10 32.16 980 -0.04(-0.13%)
Aug 24, 2020 31.65 32.21 31.50 32.20 3,631 +0.89(+2.85%)
Aug 21, 2020 31.27 31.31 31.27 31.31 200 -0.73(-2.27%)
Aug 20, 2020 32.04 32.04 32.04 5 +0.00(+0.00%)
Aug 19, 2020 32.00 32.12 32.00 32.04 2,182 -0.06(-0.20%)
Aug 18, 2020 31.89 32.10 31.82 32.10 4,650 -0.09(-0.27%)
Aug 17, 2020 32.10 32.19 32.06 32.19 501 -0.01(-0.04%)
Aug 13, 2020 32.20 32.20 32.20 0 +0.00(+0.00%)
Aug 12, 2020 32.20 32.20 32.20 32.20 101 -0.34(-1.03%)
Aug 11, 2020 32.34 32.54 32.34 32.54 2,256 +1.37(+4.38%)
Aug 10, 2020 31.17 31.17 31.17 31.17 100 -0.57(-1.78%)
Aug 07, 2020 31.59 31.74 31.59 31.74 1,100 +0.48(+1.52%)
Aug 06, 2020 31.26 31.26 31.26 31.26 170 -0.34(-1.08%)
Aug 05, 2020 30.80 31.64 30.80 31.60 3,994 +1.62(+5.40%)
Aug 04, 2020 29.98 29.98 29.98 29.98 108 +3.19(+11.91%)
Aug 03, 2020 32.94 32.94 26.79 26.79 371 -3.04(-10.19%)
Jul 31, 2020 30.55 30.55 29.76 29.83 1,800 -1.42(-4.56%)
Jul 30, 2020 31.25 31.25 31.25 44 +0.00(+0.00%)
Jul 29, 2020 30.91 31.25 30.91 31.25 3,107 +1.03(+3.41%)
Jul 28, 2020 30.25 30.25 30.23 30.23 944 -0.20(-0.65%)
Jul 27, 2020 30.13 30.42 30.13 30.42 1,889 +0.49(+1.64%)
Jul 24, 2020 30.23 30.28 29.93 29.93 9,500 -0.43(-1.41%)
Jul 23, 2020 30.36 30.36 30.36 30.36 164 +1.48(+5.12%)
Jul 21, 2020 28.88 28.88 28.88 0 +0.03(+0.11%)
Jul 20, 2020 28.85 28.85 28.85 28.85 67,909 +0.75(+2.66%)
Jul 17, 2020 28.10 28.10 28.10 28.10 2,700 -0.56(-1.95%)
Jul 16, 2020 28.58 28.68 28.54 28.66 120,350 +0.13(+0.47%)
Jul 15, 2020 28.23 28.53 28.22 28.53 300 +1.12(+4.09%)
Jul 14, 2020 27.41 27.41 27.41 27.41 428 -0.42(-1.49%)
Jul 13, 2020 27.82 27.82 27.82 47 +0.00(+0.00%)
Jul 10, 2020 27.35 27.82 27.35 27.82 500 +0.26(+0.95%)
Jul 08, 2020 27.56 27.56 27.56 0 -0.65(-2.30%)
Jul 07, 2020 28.21 28.21 28.21 20 +0.00(+0.00%)
Jul 06, 2020 28.18 28.21 28.18 28.21 200 -0.30(-1.05%)
Jul 02, 2020 28.12 28.51 28.12 28.51 200 +2.02(+7.63%)
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.