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

Linamar Corporation (OP: LIMAF )

51.42 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 9, 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, 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%)
Jan 02, 2014 40.65 40.65 40.56 40.56 200 -1.12(-2.69%)
Dec 31, 2013 41.68 41.68 41.68 0 +1.30(+3.22%)
Dec 26, 2013 40.38 40.38 40.38 0 +0.56(+1.39%)
Dec 20, 2013 39.82 39.82 39.82 0 +1.08(+2.80%)
Dec 11, 2013 38.74 38.74 38.74 0 -0.59(-1.50%)
Dec 10, 2013 39.02 39.33 39.02 39.33 200 +0.77(+2.00%)
Dec 05, 2013 38.56 38.56 38.56 0 -0.68(-1.73%)
Dec 03, 2013 39.24 39.24 39.24 0 -0.39(-0.98%)
Nov 27, 2013 39.63 39.63 39.63 39.63 0 -0.19(-0.48%)
Nov 26, 2013 40.60 40.60 39.82 39.82 6,227 -0.05(-0.13%)
Nov 25, 2013 39.81 39.87 39.81 39.87 200 -0.23(-0.57%)
Nov 18, 2013 40.10 40.10 40.10 40.10 0 +1.70(+4.43%)
Nov 15, 2013 38.40 38.40 38.40 38.40 100 -0.22(-0.57%)
Nov 14, 2013 36.80 38.62 36.80 38.62 300 +4.94(+14.67%)
Nov 13, 2013 33.68 33.68 33.68 33.68 100 +0.63(+1.91%)
Nov 12, 2013 33.27 33.27 33.05 33.05 448 -0.76(-2.25%)
Nov 11, 2013 33.81 33.81 33.81 33.81 100 +1.14(+3.49%)
Oct 31, 2013 32.67 32.67 32.67 0 +0.01(+0.03%)
Oct 30, 2013 32.66 32.66 32.66 32.66 100 -0.01(-0.03%)
Oct 29, 2013 32.67 32.67 32.67 32.67 100 +0.00(+0.01%)
Oct 28, 2013 32.94 32.94 32.67 32.67 10,396 -1.99(-5.75%)
Oct 18, 2013 34.66 34.66 34.66 34.66 0 +2.08(+6.38%)
Oct 09, 2013 32.58 32.58 32.58 100 -0.47(-1.42%)
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.