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 30, 2022 45.47 45.47 45.47 45.47 6,327 -0.21(-0.47%)
Dec 29, 2022 45.68 45.68 45.68 45.68 1,200 +1.24(+2.79%)
Dec 28, 2022 44.44 44.44 44.44 44.44 350 +0.24(+0.54%)
Dec 23, 2022 44.20 0 +0.65(+1.49%)
Dec 22, 2022 43.59 43.59 43.55 43.55 400 -1.96(-4.30%)
Dec 21, 2022 45.51 45.51 45.51 45.51 914 +0.22(+0.49%)
Dec 20, 2022 45.20 45.28 45.20 45.28 796 +0.08(+0.19%)
Dec 19, 2022 45.01 45.20 45.01 45.20 3,560 -0.51(-1.12%)
Dec 16, 2022 45.71 45.71 45.71 45.71 513 -1.31(-2.79%)
Dec 15, 2022 46.92 47.02 46.87 47.02 558 -0.76(-1.59%)
Dec 14, 2022 47.82 47.84 47.49 47.78 7,108 -0.82(-1.69%)
Dec 12, 2022 48.60 40 +1.10(+2.32%)
Dec 08, 2022 47.50 65 +0.62(+1.32%)
Dec 07, 2022 46.88 47.19 46.88 46.88 8,007 +0.01(+0.02%)
Dec 06, 2022 46.82 46.87 46.82 46.87 706 -0.15(-0.33%)
Dec 05, 2022 47.03 48.38 47.03 47.03 954 -2.39(-4.83%)
Dec 02, 2022 48.81 49.41 48.72 49.41 517 +0.36(+0.73%)
Dec 01, 2022 46.79 49.74 46.79 49.05 6,032 -0.01(-0.03%)
Nov 30, 2022 49.00 49.19 47.95 49.07 73,854 +0.19(+0.39%)
Nov 29, 2022 48.78 48.97 48.69 48.88 38,120 -0.67(-1.35%)
Nov 28, 2022 49.55 49.55 49.55 49.55 240 -0.63(-1.26%)
Nov 25, 2022 49.53 50.18 49.53 50.18 1,829 +0.93(+1.89%)
Nov 23, 2022 48.87 49.25 48.87 49.25 1,219 +0.63(+1.30%)
Nov 22, 2022 48.41 48.88 48.41 48.62 2,534 +0.12(+0.25%)
Nov 21, 2022 48.24 48.50 48.24 48.50 858 -0.16(-0.33%)
Nov 18, 2022 48.81 48.89 48.61 48.66 1,517 +0.43(+0.89%)
Nov 17, 2022 48.02 48.23 48.02 48.23 1,270 -0.60(-1.23%)
Nov 16, 2022 48.74 48.83 48.68 48.83 1,237 +0.56(+1.16%)
Nov 15, 2022 48.22 49.00 48.13 48.27 3,953 +1.17(+2.47%)
Nov 14, 2022 47.31 47.31 47.08 47.10 5,335 -0.19(-0.39%)
Nov 11, 2022 46.19 47.47 46.19 47.29 23,730 +1.73(+3.80%)
Nov 10, 2022 45.56 45.56 45.12 45.56 3,033 +3.61(+8.60%)
Nov 09, 2022 42.09 42.21 41.79 41.95 18,294 -2.19(-4.96%)
Nov 08, 2022 44.14 44.14 44.14 44.14 1,101 -0.06(-0.13%)
Nov 04, 2022 44.20 866 +2.08(+4.93%)
Nov 03, 2022 42.12 42.12 42.12 42.12 553 -1.00(-2.32%)
Nov 01, 2022 43.12 759 +0.31(+0.72%)
Oct 31, 2022 42.49 42.95 42.37 42.81 1,959 +0.02(+0.05%)
Oct 28, 2022 41.86 42.79 41.70 42.79 1,720 +0.66(+1.57%)
Oct 27, 2022 42.76 42.78 42.13 42.13 1,355 -0.40(-0.95%)
Oct 26, 2022 42.73 42.90 42.53 42.53 2,627 +0.64(+1.54%)
Oct 25, 2022 41.48 41.90 41.40 41.89 1,536 +1.03(+2.52%)
Oct 24, 2022 40.61 40.86 40.58 40.86 2,142 +1.44(+3.66%)
Oct 21, 2022 39.42 40.00 39.42 39.42 677 -1.22(-3.00%)
Oct 20, 2022 41.70 41.70 40.63 40.63 1,727 -0.94(-2.26%)
Oct 19, 2022 41.52 41.65 41.13 41.57 8,817 +0.32(+0.79%)
Oct 18, 2022 45.12 45.12 41.00 41.25 33,149 -0.61(-1.46%)
Oct 17, 2022 42.08 42.30 41.77 41.86 8,798 +1.04(+2.54%)
Oct 14, 2022 40.88 40.88 40.82 40.82 2,130 -0.28(-0.69%)
Oct 13, 2022 41.12 41.12 39.57 41.11 1,207 +1.27(+3.19%)
Oct 12, 2022 39.15 39.84 39.15 39.84 1,256 -0.69(-1.70%)
Oct 11, 2022 40.45 40.80 40.44 40.52 1,382 -0.34(-0.83%)
Oct 10, 2022 40.45 40.87 40.45 40.87 406 +0.09(+0.21%)
Oct 07, 2022 40.90 40.90 40.78 40.78 1,187 -1.72(-4.05%)
Oct 05, 2022 42.50 94 +0.02(+0.05%)
Oct 04, 2022 42.73 42.73 42.48 42.48 2,275 +2.03(+5.02%)
Oct 03, 2022 40.02 40.45 40.02 40.45 485 +1.40(+3.57%)
Sep 30, 2022 39.80 39.80 38.90 39.05 1,451 -0.01(-0.03%)
Sep 29, 2022 38.96 41.84 38.96 39.07 1,586 -5.76(-12.86%)
Sep 28, 2022 44.83 44.83 44.83 44.83 1,879 +0.86(+1.95%)
Sep 27, 2022 44.69 44.69 43.72 43.97 14,957 -0.55(-1.23%)
Sep 26, 2022 44.74 44.74 44.52 44.52 310 +1.17(+2.70%)
Sep 23, 2022 43.64 43.81 43.35 43.35 11,214 -2.27(-4.98%)
Sep 22, 2022 49.12 49.12 45.62 45.62 405 -1.38(-2.94%)
Sep 21, 2022 47.73 47.73 47.00 47.00 896 -0.59(-1.24%)
Sep 20, 2022 47.59 47.59 47.59 47.59 222 -0.25(-0.52%)
Sep 16, 2022 47.84 0 -1.21(-2.47%)
Sep 14, 2022 49.05 5 -0.47(-0.95%)
Sep 13, 2022 49.52 49.66 49.52 49.52 1,238 -1.58(-3.09%)
Sep 12, 2022 51.10 51.10 51.10 51.10 1,002 +1.09(+2.18%)
Sep 09, 2022 50.12 50.12 50.01 50.01 750 +0.74(+1.51%)
Sep 08, 2022 48.42 49.26 48.42 49.26 803 +1.14(+2.38%)
Sep 07, 2022 48.12 48.12 48.12 48.12 280 +0.56(+1.18%)
Sep 06, 2022 48.12 48.12 47.56 47.56 400 -1.01(-2.08%)
Sep 02, 2022 48.57 48.57 48.57 48.57 340 +1.57(+3.34%)
Sep 01, 2022 46.57 47.00 46.57 47.00 1,045 -0.38(-0.79%)
Aug 31, 2022 47.82 47.82 47.38 47.38 348 -0.54(-1.14%)
Aug 29, 2022 47.92 153 +0.82(+1.74%)
Aug 26, 2022 47.24 47.24 47.10 47.10 500 -1.25(-2.58%)
Aug 25, 2022 48.35 48.35 48.35 48.35 200 +0.13(+0.26%)
Aug 24, 2022 48.22 48.22 48.22 48.22 300 +0.23(+0.48%)
Aug 23, 2022 47.99 47.99 47.99 47.99 538 -0.38(-0.78%)
Aug 22, 2022 48.36 48.38 48.36 48.37 600 -2.80(-5.47%)
Aug 18, 2022 51.17 0 +0.43(+0.85%)
Aug 17, 2022 50.74 50.74 50.74 50.74 947 -0.96(-1.86%)
Aug 16, 2022 51.02 51.70 50.50 51.70 585 +1.44(+2.86%)
Aug 15, 2022 49.94 50.26 49.94 50.26 400 -0.60(-1.17%)
Aug 12, 2022 50.42 51.09 50.42 50.86 850 -1.16(-2.23%)
Aug 11, 2022 51.07 52.26 50.17 52.02 3,265 +4.89(+10.37%)
Aug 10, 2022 46.71 47.22 46.71 47.13 600 +0.89(+1.93%)
Aug 08, 2022 46.24 0 +1.13(+2.51%)
Aug 05, 2022 45.11 45.11 45.11 45.11 206 -0.25(-0.54%)
Aug 04, 2022 45.35 45.35 45.35 45.35 285 +0.17(+0.39%)
Aug 03, 2022 45.28 45.28 45.18 45.18 1,070 -0.72(-1.57%)
Aug 02, 2022 45.90 45.90 45.90 45.90 1,179 +0.20(+0.44%)
Jul 29, 2022 45.70 0 +0.64(+1.43%)
Jul 28, 2022 44.30 45.18 44.30 45.06 446 +0.86(+1.94%)
Jul 27, 2022 44.39 44.39 44.20 44.20 385 +0.66(+1.52%)
Jul 26, 2022 44.16 44.16 43.42 43.54 962 -1.21(-2.71%)
Jul 25, 2022 45.04 45.04 44.75 44.75 1,031 -0.75(-1.65%)
Jul 22, 2022 45.50 45.50 45.50 45.50 515 +0.30(+0.66%)
Jul 21, 2022 45.13 45.20 45.13 45.20 300 +0.47(+1.05%)
Jul 20, 2022 44.33 44.89 44.31 44.73 16,674 +0.28(+0.63%)
Jul 19, 2022 44.45 44.45 44.45 44.45 808 +1.63(+3.81%)
Jul 18, 2022 43.20 43.41 42.82 42.82 700 +1.26(+3.02%)
Jul 15, 2022 41.09 41.56 40.48 41.56 400 +1.09(+2.68%)
Jul 14, 2022 40.43 40.48 40.43 40.48 497 -1.38(-3.30%)
Jul 13, 2022 41.41 42.02 41.41 41.86 1,503 +0.86(+2.10%)
Jul 11, 2022 41.00 20 -2.29(-5.29%)
Jul 08, 2022 42.90 43.39 42.72 43.29 3,608 -0.28(-0.65%)
Jul 07, 2022 43.20 43.57 43.20 43.57 936 +3.05(+7.53%)
Jul 06, 2022 40.31 40.52 40.29 40.52 8,524 +0.02(+0.05%)
Jul 05, 2022 40.90 40.90 40.23 40.50 2,538 -1.93(-4.55%)
Jun 30, 2022 42.43 0 -0.82(-1.90%)
Jun 29, 2022 43.25 43.30 43.20 43.25 680 -0.98(-2.22%)
Jun 28, 2022 44.72 44.72 44.23 44.23 1,028 -0.02(-0.05%)
Jun 27, 2022 44.25 44.25 44.25 44.25 510 +2.18(+5.18%)
Jun 23, 2022 42.07 57 -1.43(-3.28%)
Jun 22, 2022 43.52 43.52 43.50 43.50 200 +0.40(+0.93%)
Jun 21, 2022 43.10 43.10 43.02 43.10 250 +1.36(+3.25%)
Jun 17, 2022 41.74 41.74 41.74 41.74 4,233 +0.42(+1.02%)
Jun 16, 2022 42.75 42.75 41.32 41.32 1,285 -2.14(-4.92%)
Jun 15, 2022 43.50 43.70 43.44 43.46 795 +0.80(+1.87%)
Jun 14, 2022 43.02 43.02 42.66 42.66 1,434 -0.08(-0.19%)
Jun 13, 2022 42.65 42.96 42.65 42.74 3,501 -1.29(-2.93%)
Jun 10, 2022 44.45 44.45 43.80 44.03 11,817 -1.43(-3.15%)
Jun 09, 2022 45.65 45.75 45.42 45.46 8,936 -0.39(-0.85%)
Jun 08, 2022 46.00 46.28 45.74 45.85 18,692 +0.45(+0.99%)
Jun 07, 2022 45.28 45.44 44.95 45.40 17,654 +0.05(+0.11%)
Jun 06, 2022 45.45 46.00 45.26 45.35 28,136 +0.60(+1.34%)
Jun 03, 2022 44.75 45.00 44.39 44.75 59,444 -0.48(-1.06%)
Jun 02, 2022 44.65 45.24 44.56 45.23 13,283 +1.06(+2.40%)
Jun 01, 2022 44.36 44.50 43.86 44.17 35,678 +0.09(+0.21%)
May 31, 2022 43.18 44.29 43.12 44.08 7,955 +2.74(+6.64%)
May 27, 2022 41.53 41.53 41.34 41.34 515 +0.10(+0.25%)
May 26, 2022 40.80 41.65 40.80 41.23 736 +0.55(+1.36%)
May 25, 2022 40.68 40.68 40.68 40.68 426 +0.83(+2.08%)
May 24, 2022 39.86 40.35 39.73 39.85 3,385 +0.33(+0.83%)
May 20, 2022 39.52 96 -1.28(-3.14%)
May 19, 2022 40.61 40.90 40.60 40.80 1,705 +0.48(+1.19%)
May 18, 2022 41.21 41.21 40.28 40.32 2,296 -1.13(-2.73%)
May 17, 2022 41.26 41.45 41.26 41.45 966 +2.20(+5.61%)
May 16, 2022 39.17 39.52 39.10 39.25 2,557 -0.64(-1.60%)
May 13, 2022 38.96 40.02 38.96 39.89 18,872 +2.63(+7.07%)
May 12, 2022 35.37 37.27 35.33 37.26 2,894 +1.36(+3.78%)
May 11, 2022 36.85 37.05 35.90 35.90 961 -0.97(-2.64%)
May 10, 2022 37.52 37.90 36.86 36.87 1,301 -0.29(-0.77%)
May 09, 2022 37.71 37.78 37.16 37.16 1,437 -1.21(-3.16%)
May 06, 2022 38.80 38.80 38.10 38.37 2,257 -0.09(-0.23%)
May 05, 2022 39.02 39.29 38.46 38.46 5,916 -1.86(-4.61%)
May 04, 2022 39.01 40.32 39.01 40.32 754 +0.17(+0.42%)
May 03, 2022 40.15 40.15 40.15 40.15 809 -0.10(-0.25%)
Apr 29, 2022 40.25 16 -0.06(-0.15%)
Apr 28, 2022 39.43 40.43 39.43 40.31 1,056 +1.71(+4.44%)
Apr 27, 2022 38.46 38.63 38.15 38.60 930 +1.10(+2.92%)
Apr 26, 2022 38.25 38.33 37.48 37.50 4,287 -1.18(-3.04%)
Apr 25, 2022 38.68 38.68 38.68 38.68 375 -1.99(-4.89%)
Apr 21, 2022 40.67 70 -0.52(-1.27%)
Apr 20, 2022 41.36 41.50 41.19 41.19 2,898 +0.46(+1.12%)
Apr 19, 2022 40.80 40.88 40.69 40.74 925 +0.58(+1.45%)
Apr 18, 2022 39.43 40.16 39.42 40.16 2,310 +0.66(+1.67%)
Apr 14, 2022 40.06 40.06 39.50 39.50 2,421 -0.52(-1.31%)
Apr 13, 2022 39.92 40.05 39.87 40.02 3,251 +0.52(+1.32%)
Apr 12, 2022 41.08 41.08 39.50 39.50 5,521 -1.12(-2.76%)
Apr 11, 2022 41.78 41.84 40.59 40.62 5,540 -0.70(-1.70%)
Apr 08, 2022 41.32 41.32 41.32 41.32 620 -0.95(-2.24%)
Apr 07, 2022 41.44 42.27 41.27 42.27 2,034 +0.34(+0.81%)
Apr 06, 2022 41.63 42.02 41.63 41.93 732 -0.46(-1.09%)
Apr 05, 2022 43.40 43.40 42.37 42.39 1,115 -1.03(-2.36%)
Apr 04, 2022 42.95 44.00 42.84 43.42 3,903 +0.48(+1.12%)
Apr 01, 2022 44.44 44.44 42.79 42.94 2,502 -1.56(-3.51%)
Mar 31, 2022 44.55 45.00 44.50 44.50 1,122 -0.97(-2.14%)
Mar 30, 2022 45.36 45.47 45.36 45.47 351 -0.27(-0.59%)
Mar 29, 2022 45.31 45.98 45.31 45.74 381 +1.43(+3.23%)
Mar 28, 2022 44.31 44.31 44.31 44.31 423 +0.22(+0.50%)
Mar 25, 2022 44.48 44.48 44.09 44.09 3,402 -0.87(-1.93%)
Mar 24, 2022 44.96 44.96 44.96 44.96 500 +0.10(+0.22%)
Mar 23, 2022 44.90 44.90 44.76 44.86 566 -1.29(-2.80%)
Mar 22, 2022 46.24 46.27 46.15 46.15 942 +0.15(+0.33%)
Mar 21, 2022 46.30 46.47 46.00 46.00 2,152 -0.63(-1.35%)
Mar 18, 2022 46.03 46.63 46.03 46.63 310 +1.08(+2.37%)
Mar 17, 2022 45.84 46.21 45.38 45.55 6,225 +0.29(+0.64%)
Mar 16, 2022 43.40 45.27 43.40 45.26 4,286 +3.47(+8.30%)
Mar 15, 2022 41.43 42.00 40.65 41.79 1,804 +1.29(+3.18%)
Mar 14, 2022 41.25 41.90 40.50 40.50 1,572 +0.29(+0.72%)
Mar 11, 2022 40.34 40.34 39.41 40.21 6,471 +0.37(+0.93%)
Mar 10, 2022 39.50 41.04 39.50 39.84 17,955 -0.60(-1.48%)
Mar 09, 2022 40.46 41.14 40.13 40.44 18,265 +0.87(+2.20%)
Mar 08, 2022 38.70 40.89 38.21 39.57 11,399 -2.18(-5.21%)
Mar 07, 2022 44.02 44.02 41.61 41.75 4,382 -3.91(-8.57%)
Mar 04, 2022 46.88 46.88 45.66 45.66 1,371 -3.27(-6.69%)
Mar 03, 2022 50.48 50.48 48.90 48.93 2,686 -1.80(-3.54%)
Mar 02, 2022 50.28 50.75 50.28 50.73 859 +0.86(+1.73%)
Mar 01, 2022 50.80 50.89 49.77 49.87 5,685 -2.57(-4.91%)
Feb 28, 2022 52.45 52.45 52.45 52.45 243 +0.65(+1.25%)
Feb 25, 2022 51.80 51.80 51.80 51.80 290 +1.01(+2.00%)
Feb 24, 2022 50.36 50.79 50.19 50.79 4,625 -1.32(-2.54%)
Feb 23, 2022 52.42 53.05 52.11 52.11 660 -0.38(-0.72%)
Feb 22, 2022 52.25 52.49 52.25 52.49 409 -0.36(-0.68%)
Feb 18, 2022 52.85 0 -0.58(-1.08%)
Feb 17, 2022 53.43 53.43 53.43 53.43 100 -0.57(-1.06%)
Feb 15, 2022 54.00 50 +0.63(+1.18%)
Feb 14, 2022 53.72 53.89 53.21 53.37 1,740 -0.31(-0.58%)
Feb 11, 2022 53.82 53.82 53.68 53.68 1,317 -2.24(-4.01%)
Feb 09, 2022 55.92 99 +0.96(+1.75%)
Feb 08, 2022 54.47 55.05 54.00 54.96 966 +0.67(+1.23%)
Feb 07, 2022 53.95 54.38 53.95 54.29 1,546 +0.51(+0.95%)
Feb 04, 2022 53.78 53.78 53.78 53.78 460 -1.18(-2.15%)
Feb 03, 2022 55.67 54.96 54.96 850 -0.72(-1.29%)
Feb 02, 2022 55.69 55.69 55.68 55.68 555 -0.06(-0.11%)
Feb 01, 2022 56.23 56.23 55.74 55.74 399 +0.28(+0.51%)
Jan 31, 2022 54.42 55.46 54.21 55.46 1,565 +1.42(+2.63%)
Jan 28, 2022 53.45 54.04 53.45 54.04 5,641 -0.29(-0.53%)
Jan 27, 2022 54.33 54.33 54.33 54.33 106 -0.24(-0.44%)
Jan 26, 2022 53.69 54.57 53.69 54.57 1,505 +1.84(+3.50%)
Jan 25, 2022 53.23 53.23 51.90 52.72 1,318 -0.04(-0.07%)
Jan 24, 2022 52.45 52.91 52.45 52.76 1,628 -2.57(-4.64%)
Jan 21, 2022 55.05 55.50 55.05 55.33 1,952 -1.75(-3.07%)
Jan 20, 2022 57.18 58.90 56.90 57.08 1,542 -2.00(-3.39%)
Jan 19, 2022 61.75 61.75 58.63 59.08 4,510 -5.20(-8.10%)
Jan 18, 2022 63.36 64.30 63.36 64.28 1,793 +0.68(+1.08%)
Jan 14, 2022 63.60 0 -0.38(-0.59%)
Jan 13, 2022 62.62 64.05 62.62 63.98 797 +2.93(+4.79%)
Jan 12, 2022 61.70 61.70 61.05 61.05 448 -0.59(-0.96%)
Jan 11, 2022 62.04 62.21 61.61 61.65 20,030 +0.35(+0.57%)
Jan 10, 2022 60.53 61.30 60.30 61.30 5,551 -0.68(-1.10%)
Jan 07, 2022 61.94 61.98 61.92 61.98 2,007 -0.08(-0.13%)
Jan 06, 2022 61.40 62.06 60.79 62.06 950 +0.87(+1.42%)
Jan 05, 2022 61.89 62.61 61.19 61.19 3,342 +0.52(+0.86%)
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.