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

Linamar Corporation (TSX: LNR )

71.01 +1.45 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 27, 2009 3.540 3.540 3.250 3.340 14,820 -0.14(-4.02%)
Feb 26, 2009 3.490 3.500 3.290 3.480 20,342 +0.19(+5.78%)
Feb 25, 2009 3.320 3.490 3.250 3.290 50,204 +0.05(+1.54%)
Feb 24, 2009 3.210 3.300 3.050 3.240 41,021 +0.08(+2.53%)
Feb 23, 2009 3.180 3.350 3.160 3.160 20,337 +0.04(+1.28%)
Feb 20, 2009 3.370 3.370 3.030 3.120 45,473 -0.30(-8.77%)
Feb 19, 2009 3.280 3.460 3.280 3.420 41,685 +0.10(+3.01%)
Feb 18, 2009 3.560 3.670 3.220 3.320 61,193 -0.37(-10.03%)
Feb 17, 2009 3.780 3.800 3.570 3.690 27,277 -0.19(-4.90%)
Feb 13, 2009 3.880 3.930 3.710 3.880 283,251 -0.02(-0.51%)
Feb 12, 2009 3.990 3.990 3.830 3.900 6,960 -0.01(-0.26%)
Feb 11, 2009 3.950 4.250 3.850 3.910 79,435 +0.06(+1.56%)
Feb 10, 2009 3.870 3.900 3.820 3.850 46,949 -0.04(-1.03%)
Feb 09, 2009 3.890 3.970 3.750 3.890 26,525 -0.02(-0.51%)
Feb 06, 2009 3.940 3.990 3.830 3.910 14,198 +0.05(+1.30%)
Feb 05, 2009 3.980 3.980 3.780 3.860 202,435 +0.05(+1.31%)
Feb 04, 2009 3.840 3.940 3.800 3.810 17,195 -0.10(-2.56%)
Feb 03, 2009 4.150 4.150 3.830 3.910 73,695 -0.10(-2.49%)
Feb 02, 2009 4.010 4.180 4.000 4.010 77,349 -0.14(-3.37%)
Jan 30, 2009 4.110 4.150 3.940 4.150 120,331 +0.16(+4.01%)
Jan 29, 2009 3.900 4.030 3.860 3.990 967,383 +0.04(+1.01%)
Jan 28, 2009 4.050 4.050 3.830 3.950 48,919 +0.00(+0.00%)
Jan 27, 2009 3.970 4.000 3.870 3.950 73,250 +0.14(+3.67%)
Jan 26, 2009 4.050 4.050 3.710 3.810 29,152 +0.05(+1.33%)
Jan 23, 2009 3.960 3.980 3.680 3.760 44,615 -0.07(-1.83%)
Jan 22, 2009 4.110 4.110 3.750 3.830 40,741 -0.28(-6.81%)
Jan 21, 2009 3.930 4.250 3.900 4.110 88,141 +0.22(+5.66%)
Jan 20, 2009 3.940 4.100 3.840 3.890 85,890 +0.05(+1.30%)
Jan 19, 2009 3.650 3.980 3.650 3.840 20,129 +0.08(+2.13%)
Jan 16, 2009 3.900 3.920 3.610 3.760 30,725 +0.01(+0.27%)
Jan 15, 2009 3.680 3.940 3.600 3.750 61,349 +0.04(+1.08%)
Jan 14, 2009 4.020 4.020 3.600 3.710 47,414 -0.30(-7.48%)
Jan 13, 2009 3.980 4.100 3.920 4.010 294,909 +0.04(+1.01%)
Jan 12, 2009 3.840 3.980 3.840 3.970 104,583 +0.13(+3.39%)
Jan 09, 2009 4.000 4.000 3.700 3.840 112,749 -0.15(-3.76%)
Jan 08, 2009 3.720 3.990 3.630 3.990 272,864 +0.32(+8.72%)
Jan 07, 2009 3.490 3.720 3.390 3.670 115,355 +0.22(+6.38%)
Jan 06, 2009 3.730 3.800 3.400 3.450 1,589,178 -0.16(-4.43%)
Jan 05, 2009 3.790 3.810 3.520 3.610 66,026 -0.13(-3.48%)
Jan 02, 2009 3.700 3.840 3.580 3.740 78,435 +0.04(+1.08%)
Jan 01, 2009 3.790 4.000 3.660 3.700 0 +0.00(+0.00%)
Dec 31, 2008 3.790 4.000 3.660 3.700 78,576 -0.09(-2.37%)
Dec 30, 2008 3.820 3.930 3.650 3.790 72,664 +0.04(+1.07%)
Dec 29, 2008 3.610 3.810 3.470 3.750 188,972 +0.24(+6.84%)
Dec 24, 2008 3.500 3.600 3.380 3.510 10,943 +0.02(+0.57%)
Dec 23, 2008 3.410 3.600 3.380 3.490 144,340 -0.04(-1.13%)
Dec 22, 2008 3.520 3.550 3.300 3.530 181,406 -0.01(-0.28%)
Dec 19, 2008 3.710 4.000 3.430 3.540 2,896,850 -0.12(-3.28%)
Dec 18, 2008 4.190 4.190 3.530 3.660 304,417 -0.49(-11.81%)
Dec 17, 2008 4.150 4.150 4.150 4.150 1,505 +0.15(+3.75%)
Dec 16, 2008 3.560 4.250 3.470 4.000 144,555 +0.35(+9.59%)
Dec 15, 2008 4.300 4.500 3.290 3.650 311,824 -0.55(-13.10%)
Dec 12, 2008 4.010 4.360 4.010 4.200 201,490 -0.16(-3.67%)
Dec 11, 2008 4.530 4.690 4.270 4.360 155,400 -0.17(-3.75%)
Dec 10, 2008 4.490 4.700 4.260 4.530 84,689 +0.13(+2.95%)
Dec 09, 2008 4.600 4.670 4.250 4.400 256,086 -0.21(-4.56%)
Dec 08, 2008 4.930 4.930 4.500 4.610 88,967 +0.17(+3.83%)
Dec 05, 2008 4.260 4.490 4.260 4.440 106,276 +0.18(+4.23%)
Dec 04, 2008 4.370 4.460 4.180 4.260 121,491 -0.16(-3.62%)
Dec 03, 2008 4.300 4.500 4.150 4.420 41,993 +0.12(+2.79%)
Dec 02, 2008 3.940 4.430 3.940 4.300 198,174 +0.39(+9.97%)
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.