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 (%)
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%)
Oct 01, 2014 51.23 51.23 51.23 51.23 200 -1.63(-3.08%)
Sep 29, 2014 52.86 52.86 52.86 0 +0.00(+0.00%)
Sep 26, 2014 51.99 52.86 51.99 52.86 320 +0.81(+1.56%)
Sep 25, 2014 51.78 52.05 51.78 52.05 328 +0.82(+1.60%)
Sep 24, 2014 51.23 51.23 51.23 51.23 100 +0.11(+0.22%)
Sep 23, 2014 51.12 51.12 51.12 51.12 100 -4.36(-7.86%)
Sep 15, 2014 55.48 55.48 55.48 0 -0.31(-0.56%)
Sep 12, 2014 55.54 55.79 55.38 55.79 825 -0.32(-0.57%)
Sep 10, 2014 56.11 56.11 56.11 0 -1.45(-2.52%)
Sep 03, 2014 57.56 57.56 57.56 0 -0.35(-0.60%)
Sep 02, 2014 57.91 57.91 57.91 57.91 194 +0.09(+0.16%)
Aug 29, 2014 57.82 57.82 57.82 0 -0.68(-1.16%)
Aug 28, 2014 58.50 58.50 58.50 58.50 100 -0.29(-0.49%)
Aug 25, 2014 58.79 58.79 58.79 0 -0.42(-0.71%)
Aug 21, 2014 59.21 59.21 59.21 0 +1.49(+2.58%)
Aug 20, 2014 57.37 57.72 57.37 57.72 200 -0.35(-0.60%)
Aug 18, 2014 58.07 58.07 58.07 0 +1.41(+2.48%)
Aug 15, 2014 58.27 58.27 58.27 56.66 1,100 -2.16(-3.67%)
Aug 08, 2014 58.82 58.82 58.82 0 +2.82(+5.04%)
Aug 07, 2014 56.49 56.49 56.00 56.00 325 -0.75(-1.32%)
Aug 06, 2014 56.69 56.75 56.69 56.75 200 +0.91(+1.63%)
Aug 05, 2014 55.84 55.84 55.84 55.84 100 +2.43(+4.55%)
Aug 01, 2014 53.41 53.41 53.41 0 -2.24(-4.02%)
Jul 31, 2014 55.67 55.78 55.65 55.65 1,790 -0.07(-0.13%)
Jul 29, 2014 55.72 55.72 55.72 0 -1.07(-1.88%)
Jul 28, 2014 57.17 57.17 56.79 56.79 200 -0.74(-1.29%)
Jul 25, 2014 57.75 57.75 57.53 57.53 781 -2.58(-4.29%)
Jul 18, 2014 60.11 60.11 60.11 0 +0.97(+1.64%)
Jul 17, 2014 59.14 59.14 59.14 59.14 100 -0.54(-0.90%)
Jul 16, 2014 59.34 59.68 59.34 59.68 200 -1.00(-1.65%)
Jul 09, 2014 60.68 60.68 60.68 0 -0.86(-1.40%)
Jul 07, 2014 61.54 61.54 61.54 0 +1.18(+1.95%)
Jul 03, 2014 60.36 60.36 60.36 0 +1.59(+2.71%)
Jul 01, 2014 58.77 58.77 58.77 0 +0.18(+0.31%)
Jun 30, 2014 58.59 58.59 58.59 58.59 6,153 +1.20(+2.08%)
Jun 27, 2014 57.39 57.39 57.39 57.39 178 -0.24(-0.41%)
Jun 26, 2014 57.54 57.63 57.54 57.63 300 -1.14(-1.94%)
Jun 23, 2014 58.77 58.77 58.77 0 -0.91(-1.52%)
Jun 20, 2014 59.68 59.68 59.68 59.68 237 -0.68(-1.13%)
Jun 19, 2014 60.36 60.36 60.36 60.36 100 -0.22(-0.36%)
Jun 18, 2014 60.58 60.58 60.58 60.58 200 +0.84(+1.41%)
Jun 16, 2014 59.74 59.74 59.74 80 -0.62(-1.03%)
Jun 10, 2014 60.36 60.36 60.36 6 -0.67(-1.10%)
Jun 06, 2014 61.03 61.03 61.03 61.03 225 +0.48(+0.79%)
Jun 05, 2014 60.55 60.55 60.55 60.55 200 +1.27(+2.14%)
Jun 04, 2014 58.22 59.28 58.22 59.28 200 +1.59(+2.76%)
Jun 03, 2014 57.69 57.69 57.69 57.69 114 +2.76(+5.02%)
Jun 02, 2014 54.93 54.93 54.93 54.93 550 -0.90(-1.61%)
May 29, 2014 55.83 55.83 55.83 55.83 2,100 -0.03(-0.05%)
May 28, 2014 55.85 55.95 55.65 55.86 500 -0.51(-0.90%)
May 23, 2014 56.37 56.37 56.37 0 +1.71(+3.12%)
May 21, 2014 54.66 54.66 54.66 54.66 0 -0.27(-0.48%)
May 20, 2014 54.93 54.93 54.93 54.93 100 -1.45(-2.58%)
May 16, 2014 56.38 56.38 56.38 56.38 10 +0.48(+0.87%)
May 15, 2014 56.00 56.11 55.48 55.90 500 -1.19(-2.08%)
May 13, 2014 57.09 57.09 57.09 0 +1.39(+2.50%)
May 12, 2014 55.70 55.70 55.70 55.70 141 +1.92(+3.57%)
May 09, 2014 53.78 53.78 53.78 53.78 278 -0.54(-1.00%)
May 08, 2014 52.70 55.99 52.70 54.32 1,143 +5.90(+12.20%)
May 07, 2014 48.65 48.65 48.42 48.42 200 -2.38(-4.69%)
May 05, 2014 50.80 50.80 50.80 170,440 -1.32(-2.53%)
May 02, 2014 52.12 52.12 52.12 52.12 202 +1.57(+3.10%)
May 01, 2014 50.55 50.55 50.55 50.55 158 +1.37(+2.79%)
Apr 23, 2014 49.18 49.18 49.18 0 +1.33(+2.77%)
Apr 17, 2014 47.85 47.85 47.85 0 +0.52(+1.10%)
Apr 15, 2014 47.33 47.33 47.33 0 -0.64(-1.33%)
Apr 07, 2014 47.97 47.97 47.97 47.97 0 -1.63(-3.28%)
Apr 04, 2014 49.60 49.60 49.60 49.60 0 +1.43(+2.97%)
Apr 02, 2014 48.17 48.17 48.17 0 +1.27(+2.71%)
Apr 01, 2014 46.90 46.90 46.90 46.90 466 +2.56(+5.78%)
Mar 28, 2014 44.34 44.34 44.34 44.34 4,000 +1.14(+2.64%)
Mar 27, 2014 43.20 43.20 43.20 43.20 100 -1.23(-2.77%)
Mar 26, 2014 44.43 44.43 44.43 44.43 100 +0.36(+0.82%)
Mar 25, 2014 44.12 44.12 44.07 44.07 500 -0.40(-0.90%)
Mar 24, 2014 44.47 44.47 44.47 44.47 100 -1.32(-2.88%)
Mar 20, 2014 45.79 45.79 45.79 45.79 0 +0.06(+0.13%)
Mar 19, 2014 45.86 45.86 45.73 45.73 1,000 +1.80(+4.10%)
Mar 14, 2014 43.93 43.93 43.93 43.93 0 +0.14(+0.32%)
Mar 12, 2014 43.79 43.79 43.79 0 -0.07(-0.16%)
Mar 10, 2014 43.86 43.86 43.86 0 -2.47(-5.33%)
Mar 06, 2014 46.33 46.33 46.33 0 +1.67(+3.74%)
Mar 05, 2014 44.29 44.66 44.29 44.66 1,000 +1.96(+4.59%)
Mar 03, 2014 42.70 42.70 42.70 0 -1.01(-2.31%)
Feb 28, 2014 43.42 43.71 43.42 43.71 0 +2.75(+6.71%)
Feb 19, 2014 40.96 40.96 40.96 0 +0.23(+0.56%)
Feb 12, 2014 40.73 40.73 40.73 40.73 0 +0.02(+0.05%)
Feb 07, 2014 40.71 40.71 40.71 0 +2.28(+5.93%)
Jan 31, 2014 38.43 38.43 38.43 0 -0.48(-1.23%)
Jan 30, 2014 38.91 38.91 38.91 38.91 100 +1.27(+3.37%)
Jan 29, 2014 38.10 38.10 37.64 37.64 500 -0.13(-0.34%)
Jan 28, 2014 37.77 37.77 37.77 37.77 125 -3.48(-8.44%)
Jan 21, 2014 41.25 41.25 41.25 20 +0.23(+0.57%)
Jan 17, 2014 41.02 41.02 41.02 0 +0.60(+1.48%)
Jan 14, 2014 40.42 40.42 40.42 40.42 0 -1.27(-3.05%)
Jan 13, 2014 41.69 41.69 41.69 41.69 100 -0.36(-0.86%)
Jan 10, 2014 42.05 42.05 42.05 42.05 100 +0.08(+0.19%)
Jan 08, 2014 41.97 41.97 41.97 0 +1.20(+2.95%)
Jan 06, 2014 40.77 40.77 40.77 0 -0.05(-0.12%)
Jan 03, 2014 40.82 40.82 40.82 40.82 0 +0.26(+0.64%)
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.