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

Linamar Corporation (OP: LIMAF )

52.48 -0.10 (-0.19%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 17, 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 (%)
Nov 30, 2018 35.46 36.28 34.98 36.28 231,200 +0.21(+0.59%)
Nov 29, 2018 35.04 36.07 34.79 36.07 16,049 +1.01(+2.87%)
Nov 28, 2018 36.00 36.00 34.62 35.06 326,993 -1.50(-4.10%)
Nov 27, 2018 36.69 36.69 36.32 36.56 25,826 -2.02(-5.24%)
Nov 26, 2018 38.24 38.60 38.24 38.58 132,941 -0.17(-0.44%)
Nov 23, 2018 37.31 38.75 37.05 38.75 68,000 +1.47(+3.94%)
Nov 21, 2018 37.28 37.28 37.28 0 +0.75(+2.06%)
Nov 20, 2018 36.35 37.48 36.35 36.53 30,630 -0.78(-2.09%)
Nov 19, 2018 36.58 37.31 36.58 37.31 1,601 +0.28(+0.77%)
Nov 16, 2018 36.59 37.06 36.57 37.03 166,400 +0.20(+0.56%)
Nov 15, 2018 36.36 36.82 36.35 36.82 94,813 +0.22(+0.60%)
Nov 14, 2018 36.41 36.60 36.31 36.60 5,502 -0.24(-0.65%)
Nov 13, 2018 37.10 37.35 36.84 36.84 7,650 +0.02(+0.06%)
Nov 12, 2018 36.77 37.10 36.77 36.81 12,781 +0.26(+0.71%)
Nov 09, 2018 37.19 37.19 36.32 36.55 156,300 -1.29(-3.42%)
Nov 08, 2018 39.33 39.33 37.49 37.85 128,936 -2.94(-7.21%)
Nov 07, 2018 40.60 40.79 40.34 40.79 4,456 -1.02(-2.43%)
Nov 06, 2018 41.79 41.81 41.79 41.81 250 -0.29(-0.70%)
Nov 05, 2018 42.15 42.55 42.03 42.10 7,226 -0.70(-1.64%)
Nov 02, 2018 42.73 42.82 42.73 42.80 2,300 +1.55(+3.76%)
Oct 31, 2018 41.25 41.25 41.25 0 +1.06(+2.63%)
Oct 30, 2018 40.02 40.19 40.00 40.19 5,983 -0.05(-0.13%)
Oct 29, 2018 41.37 41.55 40.22 40.24 6,430 -1.36(-3.28%)
Oct 26, 2018 40.47 43.00 40.47 41.61 46,700 +0.19(+0.45%)
Oct 25, 2018 39.90 41.48 39.90 41.42 62,300 +1.47(+3.69%)
Oct 24, 2018 40.40 40.40 39.95 39.95 6,587 -1.98(-4.71%)
Oct 23, 2018 40.26 41.93 39.65 41.93 3,581 +2.12(+5.33%)
Oct 22, 2018 40.00 40.03 39.70 39.80 2,385 -0.75(-1.84%)
Oct 19, 2018 40.84 40.88 40.39 40.55 1,300 -0.43(-1.05%)
Oct 18, 2018 41.14 41.14 40.98 40.98 5,121 -1.53(-3.60%)
Oct 17, 2018 42.87 42.87 42.51 42.51 1,573 -0.41(-0.95%)
Oct 16, 2018 43.27 43.27 42.92 42.92 382 +0.01(+0.02%)
Oct 15, 2018 41.33 42.92 40.84 42.91 144,894 +1.97(+4.82%)
Oct 12, 2018 43.00 43.00 40.92 40.94 4,300 -1.24(-2.94%)
Oct 11, 2018 42.53 42.53 42.18 42.18 736 -0.17(-0.41%)
Oct 10, 2018 42.43 42.50 42.35 42.35 3,029 -1.55(-3.54%)
Oct 09, 2018 43.14 44.21 43.12 43.90 23,916 -2.93(-6.26%)
Oct 08, 2018 42.87 46.87 42.86 46.83 3,092 +1.77(+3.93%)
Oct 05, 2018 45.06 45.07 44.80 45.06 1,200 -0.65(-1.43%)
Oct 04, 2018 47.00 47.00 44.89 45.71 1,446 -2.19(-4.57%)
Oct 03, 2018 48.07 48.07 42.00 47.90 825 -1.13(-2.31%)
Oct 02, 2018 48.99 49.05 48.39 49.03 2,908 -0.91(-1.83%)
Oct 01, 2018 51.12 51.45 49.75 49.94 5,695 +3.48(+7.48%)
Sep 28, 2018 46.10 46.47 46.10 46.47 3,400 +0.13(+0.28%)
Sep 27, 2018 45.64 46.34 45.55 46.34 2,906 -0.15(-0.33%)
Sep 26, 2018 45.51 46.49 45.51 46.49 409 +0.80(+1.76%)
Sep 25, 2018 46.63 46.63 45.69 45.69 1,201 -1.05(-2.25%)
Sep 24, 2018 46.70 46.74 46.70 46.74 3,312 -1.09(-2.28%)
Sep 21, 2018 48.17 48.17 47.11 47.83 900 -0.22(-0.45%)
Sep 20, 2018 48.00 48.37 47.95 48.05 6,534 +1.75(+3.77%)
Sep 19, 2018 46.30 46.30 46.30 101 +0.00(+0.00%)
Sep 18, 2018 46.10 46.44 46.10 46.30 730 +0.62(+1.36%)
Sep 17, 2018 45.68 45.68 45.68 45.68 100 -0.91(-1.95%)
Sep 14, 2018 47.13 47.50 46.59 46.59 13,000 -0.33(-0.71%)
Sep 13, 2018 45.28 47.53 44.25 46.92 15,902 +2.08(+4.64%)
Sep 12, 2018 43.19 44.87 43.19 44.84 2,200 +2.89(+6.89%)
Sep 11, 2018 41.86 41.95 41.86 41.95 1,100 -0.06(-0.15%)
Sep 10, 2018 41.49 42.05 41.49 42.01 2,979 +0.31(+0.76%)
Sep 07, 2018 41.61 42.05 41.61 41.70 4,000 -0.15(-0.37%)
Sep 06, 2018 41.64 42.07 41.64 41.85 1,304 +0.25(+0.60%)
Sep 05, 2018 42.00 42.00 41.32 41.60 4,469 -0.83(-1.95%)
Sep 04, 2018 43.59 44.59 42.37 42.43 9,556 -1.62(-3.68%)
Aug 31, 2018 44.05 44.05 44.05 0 -1.23(-2.72%)
Aug 30, 2018 45.39 45.43 44.95 45.28 2,242 -0.24(-0.52%)
Aug 29, 2018 43.92 45.53 43.92 45.52 4,022 +0.90(+2.03%)
Aug 28, 2018 45.34 45.34 44.57 44.62 1,129 +1.65(+3.83%)
Aug 27, 2018 41.33 43.21 41.33 42.97 2,483 +2.86(+7.13%)
Aug 24, 2018 40.64 40.65 40.06 40.11 3,400 -0.39(-0.96%)
Aug 23, 2018 40.95 41.03 40.43 40.50 3,778 -0.82(-1.98%)
Aug 22, 2018 41.71 41.71 41.19 41.32 7,136 -0.43(-1.04%)
Aug 21, 2018 42.25 42.25 41.75 41.75 2,004 -0.50(-1.17%)
Aug 20, 2018 43.05 43.05 42.24 42.25 1,733 -0.05(-0.12%)
Aug 17, 2018 41.68 42.30 41.60 42.30 600 +0.72(+1.72%)
Aug 16, 2018 42.35 42.35 41.58 41.58 1,643 +0.21(+0.50%)
Aug 15, 2018 41.86 41.86 41.38 41.38 691 -1.13(-2.65%)
Aug 14, 2018 41.94 42.50 41.94 42.50 45,455 +1.27(+3.07%)
Aug 13, 2018 40.99 41.32 40.99 41.24 2,393 -0.01(-0.03%)
Aug 10, 2018 41.00 41.30 40.92 41.25 4,700 -0.17(-0.42%)
Aug 09, 2018 41.56 41.58 41.31 41.42 3,755 -0.18(-0.44%)
Aug 08, 2018 44.48 44.78 41.40 41.61 20,802 -2.56(-5.79%)
Aug 07, 2018 44.00 44.17 44.00 44.17 1,300 +0.16(+0.35%)
Aug 06, 2018 46.00 46.00 44.01 44.01 2,890 -0.53(-1.20%)
Aug 03, 2018 44.80 44.80 44.54 44.54 400 -0.07(-0.15%)
Aug 02, 2018 44.61 44.61 44.61 44.61 130 -0.62(-1.37%)
Aug 01, 2018 45.23 45.23 45.23 45.23 322 -0.54(-1.17%)
Jul 31, 2018 45.49 45.77 45.49 45.77 695 -0.31(-0.67%)
Jul 30, 2018 46.31 46.31 45.91 46.07 2,602 +0.58(+1.28%)
Jul 27, 2018 45.50 45.50 45.49 45.49 600 +0.80(+1.78%)
Jul 26, 2018 43.23 44.70 43.23 44.69 12,458 +2.94(+7.05%)
Jul 25, 2018 42.14 42.14 41.40 41.75 6,340 -0.65(-1.53%)
Jul 24, 2018 42.57 42.94 42.29 42.40 25,631 +0.94(+2.28%)
Jul 23, 2018 42.11 42.13 41.46 41.46 5,826 -0.64(-1.53%)
Jul 20, 2018 42.23 42.38 42.10 42.10 1,205 -1.91(-4.35%)
Jul 19, 2018 44.18 44.18 44.01 44.01 881 -1.69(-3.70%)
Jul 18, 2018 45.70 45.70 45.70 45.70 216 +0.89(+1.99%)
Jul 17, 2018 44.58 44.81 44.58 44.81 1,773 +1.21(+2.77%)
Jul 16, 2018 43.50 43.65 43.40 43.60 2,711 +1.24(+2.92%)
Jul 13, 2018 42.50 42.50 42.36 42.36 707 +0.13(+0.32%)
Jul 12, 2018 42.17 42.26 42.17 42.23 1,362 +0.22(+0.52%)
Jul 11, 2018 42.72 42.72 41.94 42.01 18,955 -1.15(-2.66%)
Jul 10, 2018 43.13 43.16 43.13 43.16 1,013 +0.25(+0.58%)
Jul 09, 2018 42.91 42.91 42.91 42.91 304 +0.82(+1.96%)
Jul 06, 2018 41.62 42.09 41.62 42.09 3,191 +0.11(+0.26%)
Jul 05, 2018 41.80 42.04 41.80 41.98 2,840 -0.29(-0.69%)
Jul 03, 2018 42.27 42.27 42.27 0 -1.73(-3.94%)
Jul 02, 2018 43.77 44.00 43.77 44.00 1,679 -0.11(-0.25%)
Jun 29, 2018 42.55 44.11 42.55 44.11 10,419 +1.86(+4.40%)
Jun 28, 2018 43.80 43.80 42.25 42.25 9,518 -1.75(-3.98%)
Jun 27, 2018 44.00 44.38 43.97 44.00 5,255 -0.61(-1.36%)
Jun 26, 2018 44.88 44.96 44.61 44.61 1,867 +0.04(+0.08%)
Jun 25, 2018 44.03 44.82 44.01 44.57 5,471 -0.75(-1.65%)
Jun 22, 2018 45.32 45.32 45.21 45.32 2,506 +0.08(+0.17%)
Jun 21, 2018 45.99 46.02 45.18 45.24 8,054 -1.26(-2.70%)
Jun 20, 2018 48.30 48.30 46.10 46.50 5,848 -0.58(-1.23%)
Jun 19, 2018 46.50 47.08 46.50 47.08 3,905 -0.68(-1.42%)
Jun 18, 2018 47.60 47.79 47.60 47.76 602 -0.04(-0.08%)
Jun 15, 2018 47.80 47.80 47.80 47.80 2,444 -0.93(-1.91%)
Jun 14, 2018 48.17 48.82 48.17 48.73 3,602 +0.76(+1.58%)
Jun 13, 2018 48.90 48.90 47.97 47.97 6,686 -0.95(-1.94%)
Jun 12, 2018 49.02 49.02 48.80 48.92 2,621 -1.02(-2.05%)
Jun 11, 2018 49.95 49.95 49.94 49.94 250 -0.21(-0.42%)
Jun 08, 2018 50.25 50.25 50.09 50.15 7,102 +0.08(+0.16%)
Jun 07, 2018 50.71 50.71 49.85 50.07 3,400 -0.61(-1.21%)
Jun 06, 2018 50.66 50.70 50.66 50.68 6,347 +1.19(+2.41%)
Jun 05, 2018 50.00 50.00 49.31 49.49 4,913 +0.03(+0.06%)
Jun 04, 2018 49.53 49.70 49.46 49.46 3,902 -0.41(-0.82%)
Jun 01, 2018 50.24 50.24 49.75 49.87 1,245 -0.14(-0.28%)
May 31, 2018 50.91 50.91 49.98 50.01 8,780 -1.38(-2.68%)
May 30, 2018 51.26 51.58 51.26 51.39 3,211 +0.80(+1.58%)
May 29, 2018 50.66 51.10 50.59 50.59 9,888 -1.38(-2.66%)
May 25, 2018 51.97 51.97 51.97 0 -0.28(-0.53%)
May 24, 2018 52.70 52.70 51.94 52.25 2,662 -1.14(-2.14%)
May 23, 2018 54.00 54.00 52.70 53.39 8,465 -1.09(-2.01%)
May 22, 2018 54.99 55.00 54.48 54.48 2,213 -0.01(-0.02%)
May 18, 2018 54.50 54.50 54.50 2 -0.01(-0.03%)
May 17, 2018 54.95 54.95 54.51 54.51 10,185 -1.10(-1.98%)
May 16, 2018 57.32 57.32 55.32 55.61 22,162 -2.97(-5.06%)
May 14, 2018 58.58 58.58 58.58 18 +0.35(+0.60%)
May 11, 2018 58.23 58.23 58.23 58.23 125 -0.54(-0.92%)
May 10, 2018 58.77 59.01 58.77 58.77 2,060 +1.92(+3.37%)
May 09, 2018 56.86 56.86 56.86 56.86 291 +0.61(+1.08%)
May 08, 2018 56.25 56.25 56.25 56.25 3,100 +0.24(+0.44%)
May 07, 2018 56.02 56.02 56.01 56.01 1,730 -0.32(-0.57%)
May 04, 2018 56.33 56.33 56.33 56.33 650 -0.29(-0.51%)
May 02, 2018 56.62 56.62 56.62 0 +0.57(+1.02%)
Apr 30, 2018 56.05 56.05 56.05 0 -0.61(-1.08%)
Apr 27, 2018 56.41 56.66 56.41 56.66 445 +0.28(+0.50%)
Apr 26, 2018 56.35 56.38 56.24 56.38 1,935 +0.02(+0.03%)
Apr 25, 2018 56.70 56.70 56.36 56.36 857 +0.09(+0.16%)
Apr 24, 2018 56.60 56.60 56.27 56.27 2,200 -0.39(-0.68%)
Apr 23, 2018 56.67 56.67 56.66 56.66 2,000 -0.39(-0.68%)
Apr 20, 2018 56.87 57.05 56.87 57.05 200 -0.02(-0.04%)
Apr 19, 2018 57.07 57.07 57.07 57.07 280 -0.89(-1.54%)
Apr 18, 2018 58.06 58.06 57.96 57.96 1,145 +0.54(+0.95%)
Apr 16, 2018 57.42 57.42 57.42 0 -0.63(-1.09%)
Apr 13, 2018 58.05 58.05 58.05 58.05 560 +0.33(+0.57%)
Apr 12, 2018 57.63 57.74 57.62 57.72 22,956 +0.27(+0.47%)
Apr 10, 2018 57.45 57.45 57.45 82 +0.60(+1.06%)
Apr 09, 2018 57.00 57.00 56.71 56.85 3,740 -0.27(-0.47%)
Apr 06, 2018 57.12 57.12 57.12 57.12 120 +0.28(+0.49%)
Apr 05, 2018 56.83 56.91 56.83 56.84 505 +2.20(+4.03%)
Apr 04, 2018 54.02 54.63 54.00 54.63 4,797 -0.61(-1.10%)
Apr 03, 2018 54.77 55.24 54.77 55.24 644 +1.74(+3.25%)
Apr 02, 2018 53.66 53.66 53.50 53.50 400 +0.67(+1.27%)
Mar 28, 2018 52.83 52.83 52.83 0 +0.10(+0.19%)
Mar 27, 2018 52.98 52.98 52.73 52.73 1,600 -0.83(-1.55%)
Mar 26, 2018 53.46 53.56 53.46 53.56 307 -0.30(-0.55%)
Mar 23, 2018 54.71 54.71 52.83 53.86 9,163 -0.81(-1.48%)
Mar 22, 2018 54.49 55.23 54.49 54.66 2,200 -1.84(-3.25%)
Mar 21, 2018 56.50 56.50 56.50 56.50 237 +1.44(+2.62%)
Mar 20, 2018 56.19 56.19 54.82 55.06 10,467 +0.45(+0.83%)
Mar 19, 2018 54.44 54.61 54.44 54.61 300 -1.25(-2.25%)
Mar 16, 2018 55.70 55.91 55.70 55.86 5,742 -0.17(-0.30%)
Mar 15, 2018 56.03 56.03 56.03 56.03 400 -0.19(-0.35%)
Mar 14, 2018 56.38 56.50 56.22 56.22 1,050 -0.45(-0.79%)
Mar 13, 2018 56.67 56.67 56.67 56.67 300 -1.36(-2.34%)
Mar 12, 2018 58.35 58.46 58.03 58.03 45,050 +0.52(+0.90%)
Mar 09, 2018 57.96 57.96 57.51 57.51 1,419 +0.21(+0.36%)
Mar 08, 2018 52.75 57.42 52.75 57.30 2,137 +4.55(+8.63%)
Mar 07, 2018 52.82 52.44 52.75 32,549 -0.07(-0.13%)
Mar 06, 2018 52.50 52.82 52.50 52.82 1,011 +0.13(+0.25%)
Mar 05, 2018 52.63 52.81 52.63 52.69 2,569 -0.18(-0.34%)
Mar 02, 2018 52.00 52.95 51.80 52.87 71,850 +0.05(+0.10%)
Mar 01, 2018 53.45 53.49 52.78 52.82 1,922 -2.34(-4.24%)
Feb 28, 2018 55.16 55.16 55.16 55.16 2,830 -0.92(-1.64%)
Feb 26, 2018 56.08 56.08 56.08 0 +0.39(+0.70%)
Feb 23, 2018 55.55 55.75 55.55 55.69 5,285 -0.71(-1.26%)
Feb 22, 2018 55.60 56.40 55.55 56.40 2,600 +1.07(+1.94%)
Feb 20, 2018 55.33 55.33 55.33 0 -0.16(-0.28%)
Feb 16, 2018 55.48 55.48 55.48 0 -0.02(-0.03%)
Feb 15, 2018 55.50 55.50 55.50 55.50 900 -0.80(-1.42%)
Feb 14, 2018 54.93 56.30 54.86 56.30 450 -0.96(-1.68%)
Feb 13, 2018 56.09 57.26 55.68 57.26 1,485 +2.30(+4.19%)
Feb 12, 2018 55.21 55.21 54.96 54.96 1,570 +1.91(+3.60%)
Feb 09, 2018 55.36 55.36 52.13 53.05 10,185 -0.99(-1.84%)
Feb 08, 2018 55.55 56.03 53.99 54.04 10,675 -1.88(-3.35%)
Feb 07, 2018 55.53 55.53 55.92 95 +0.39(+0.70%)
Feb 06, 2018 55.53 55.53 55.53 95 +0.53(+0.96%)
Feb 05, 2018 58.83 54.86 55.00 2,233 -3.83(-6.51%)
Jan 31, 2018 58.83 58.83 58.83 75 -0.12(-0.20%)
Jan 29, 2018 58.95 58.95 58.95 47 -1.26(-2.10%)
Jan 26, 2018 59.91 60.22 59.91 60.21 900 +0.31(+0.53%)
Jan 25, 2018 60.28 60.28 59.90 59.90 425 -0.49(-0.81%)
Jan 24, 2018 60.00 60.60 60.00 60.39 1,585 +1.17(+1.97%)
Jan 23, 2018 58.70 59.41 58.70 59.22 1,152 +0.22(+0.37%)
Jan 22, 2018 58.61 59.00 58.39 59.00 990 -0.14(-0.23%)
Jan 19, 2018 59.17 59.30 59.14 59.14 2,423 +0.14(+0.24%)
Jan 18, 2018 59.00 59.00 59.00 59.00 250 -0.15(-0.26%)
Jan 16, 2018 59.15 59.15 59.15 3,250 -0.13(-0.21%)
Jan 12, 2018 59.28 59.28 59.28 0 +0.16(+0.27%)
Jan 11, 2018 59.02 59.12 59.02 59.12 1,180 -0.88(-1.47%)
Jan 10, 2018 60.00 60.00 60.00 60.00 300 -0.30(-0.50%)
Jan 09, 2018 60.30 60.30 60.30 60.30 325 -0.42(-0.69%)
Jan 08, 2018 60.69 60.72 60.43 60.72 2,000 -0.59(-0.96%)
Jan 05, 2018 61.05 61.39 61.05 61.31 3,641 +1.21(+2.01%)
Jan 04, 2018 60.11 60.25 59.99 60.10 6,155 +0.70(+1.18%)
Jan 03, 2018 59.00 59.41 59.00 59.40 819 +0.61(+1.04%)
Jan 02, 2018 58.00 58.79 58.00 58.79 4,087 +0.49(+0.84%)
Dec 29, 2017 58.30 58.30 58.30 0 -0.44(-0.75%)
Dec 28, 2017 58.74 58.74 58.74 58.74 821 +0.48(+0.82%)
Dec 27, 2017 58.25 58.26 58.25 58.26 1,259 -0.80(-1.35%)
Dec 22, 2017 59.06 59.06 59.06 0 -1.01(-1.69%)
Dec 21, 2017 60.00 60.07 60.00 60.07 230 +1.23(+2.09%)
Dec 20, 2017 59.05 59.05 58.84 58.84 415 -0.54(-0.90%)
Dec 19, 2017 58.15 59.70 58.15 59.38 5,926 +2.39(+4.19%)
Dec 18, 2017 56.75 56.99 56.75 56.99 6,640 +1.07(+1.92%)
Dec 15, 2017 53.53 56.25 53.53 55.92 2,531 +4.86(+9.53%)
Dec 14, 2017 51.79 51.79 51.06 51.06 3,745 -1.20(-2.30%)
Dec 13, 2017 51.80 52.26 51.80 52.26 980 +0.10(+0.19%)
Dec 12, 2017 51.88 52.41 51.87 52.16 2,677 +0.13(+0.26%)
Dec 11, 2017 52.10 52.10 52.03 52.03 5,175 -0.78(-1.49%)
Dec 08, 2017 52.81 52.81 52.81 52.81 110 +0.97(+1.87%)
Dec 07, 2017 51.90 52.44 51.80 51.84 4,511 -0.14(-0.27%)
Dec 06, 2017 52.02 52.09 51.98 51.98 1,521 -1.06(-2.00%)
Dec 04, 2017 53.04 53.04 53.04 0 -0.19(-0.36%)
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.