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

Linamar Corporation (OP: LIMAF )

47.06 +0.43 (+0.92%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 2, 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, 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%)
Mar 04, 2015 62.38 62.38 62.23 62.23 603 -0.48(-0.77%)
Feb 26, 2015 62.71 62.71 62.71 0 +0.56(+0.90%)
Feb 24, 2015 62.15 62.15 62.15 0 -0.24(-0.38%)
Feb 23, 2015 62.38 62.39 62.38 62.39 300 -1.02(-1.61%)
Feb 17, 2015 63.41 63.41 63.41 0 +0.42(+0.67%)
Feb 13, 2015 62.99 62.99 62.99 0 +0.49(+0.78%)
Feb 11, 2015 62.50 62.50 62.50 0 +1.84(+3.03%)
Feb 03, 2015 60.66 60.66 60.66 0 +3.91(+6.89%)
Jan 30, 2015 56.75 56.75 56.75 0 +0.72(+1.29%)
Jan 28, 2015 56.17 56.17 56.03 56.03 200 -2.83(-4.80%)
Jan 07, 2015 58.86 58.86 58.86 0 -0.56(-0.95%)
Jan 05, 2015 59.42 59.42 59.42 0 -2.06(-3.35%)
Dec 29, 2014 61.48 61.48 61.48 0 +1.51(+2.52%)
Dec 19, 2014 59.97 59.97 59.97 0 +2.08(+3.59%)
Dec 16, 2014 57.89 57.89 57.89 0 +1.18(+2.08%)
Dec 15, 2014 56.71 56.71 56.71 56.71 200 -0.77(-1.34%)
Dec 11, 2014 57.48 57.48 57.48 3 -3.57(-5.85%)
Dec 04, 2014 61.05 61.05 61.05 0 +0.60(+0.99%)
Dec 03, 2014 60.00 60.45 60.00 60.45 549 +1.94(+3.31%)
Nov 28, 2014 58.51 58.51 58.51 0 +0.31(+0.54%)
Nov 20, 2014 58.20 58.20 58.20 0 +0.60(+1.04%)
Nov 19, 2014 57.60 57.60 57.60 57.60 100 +0.78(+1.37%)
Nov 17, 2014 56.82 56.82 56.82 0 +0.79(+1.41%)
Nov 13, 2014 56.03 56.03 56.03 0 -1.61(-2.79%)
Nov 12, 2014 58.71 58.71 57.64 57.64 600 -1.36(-2.31%)
Nov 10, 2014 59.00 59.00 59.00 0 +2.71(+4.81%)
Nov 06, 2014 56.29 56.29 56.29 0 +0.20(+0.36%)
Nov 05, 2014 57.90 58.04 56.09 56.09 2,810 +5.65(+11.20%)
Nov 04, 2014 50.44 50.44 50.44 50.44 100 -0.62(-1.21%)
Oct 31, 2014 51.06 51.06 51.06 0 -0.11(-0.21%)
Oct 30, 2014 50.70 51.17 50.70 51.17 441 +0.30(+0.59%)
Oct 29, 2014 51.04 50.08 50.87 700 +0.79(+1.58%)
Oct 28, 2014 50.08 50.08 50.08 50.08 107 +0.69(+1.40%)
Oct 27, 2014 49.39 49.39 49.39 49.39 100 +0.50(+1.02%)
Oct 23, 2014 48.89 48.89 48.89 0 +1.30(+2.73%)
Oct 22, 2014 48.39 48.39 47.59 47.59 200 -0.29(-0.61%)
Oct 21, 2014 47.88 47.88 47.88 47.88 100 +1.61(+3.48%)
Oct 20, 2014 45.94 46.36 45.93 46.27 500 +0.08(+0.17%)
Oct 17, 2014 46.19 46.19 46.19 46.19 100 +2.65(+6.08%)
Oct 16, 2014 43.54 43.54 43.54 43.54 342 +0.02(+0.05%)
Oct 15, 2014 44.16 44.16 43.52 43.52 400 -2.43(-5.28%)
Oct 14, 2014 44.68 45.98 44.48 45.95 800 +0.91(+2.01%)
Oct 13, 2014 45.04 45.04 45.04 45.04 212 -1.53(-3.29%)
Oct 10, 2014 46.88 46.97 46.57 46.57 800 -3.34(-6.69%)
Oct 09, 2014 50.17 50.17 49.91 49.91 700 -1.45(-2.82%)
Oct 07, 2014 51.36 51.36 51.36 15 -0.26(-0.50%)
Oct 06, 2014 51.62 51.62 51.62 51.62 100 +0.60(+1.18%)
Oct 03, 2014 51.02 51.02 51.02 51.02 794 -0.11(-0.22%)
Oct 02, 2014 51.13 51.13 51.13 51.13 125 -0.10(-0.20%)
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.