Skip to main content

Linamar Corporation (TSX: LNR )

67.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 11.88 12.06 11.58 11.81 164,409 +0.14(+1.20%)
Aug 28, 2008 11.10 11.80 11.05 11.67 443,019 +0.51(+4.57%)
Aug 27, 2008 11.18 11.28 11.10 11.16 101,934 -0.02(-0.18%)
Aug 26, 2008 11.15 11.28 11.11 11.18 135,281 +0.05(+0.45%)
Aug 25, 2008 11.15 11.33 11.11 11.13 84,619 +0.01(+0.09%)
Aug 22, 2008 11.25 11.30 11.11 11.12 122,404 -0.13(-1.16%)
Aug 21, 2008 11.19 11.29 11.12 11.25 137,293 +0.04(+0.36%)
Aug 20, 2008 11.35 11.35 11.11 11.21 75,910 +0.06(+0.54%)
Aug 19, 2008 11.08 11.21 11.05 11.15 105,294 +0.07(+0.63%)
Aug 18, 2008 11.26 11.40 11.00 11.08 105,708 -0.33(-2.89%)
Aug 15, 2008 11.95 11.95 11.22 11.41 832,812 -0.12(-1.04%)
Aug 14, 2008 11.52 11.66 11.48 11.53 71,927 +0.08(+0.70%)
Aug 13, 2008 10.97 11.74 10.97 11.45 171,928 +0.47(+4.28%)
Aug 12, 2008 11.16 11.26 10.90 10.98 243,341 -0.37(-3.26%)
Aug 11, 2008 11.62 11.82 11.15 11.35 119,380 -0.35(-2.99%)
Aug 08, 2008 11.63 11.89 11.58 11.70 188,016 +0.14(+1.21%)
Aug 07, 2008 11.54 11.70 11.34 11.56 110,863 +0.10(+0.87%)
Aug 06, 2008 11.87 11.87 11.43 11.46 127,587 -0.41(-3.45%)
Aug 05, 2008 12.20 12.20 11.50 11.87 194,349 -0.20(-1.66%)
Aug 04, 2008 12.44 12.44 12.07 12.07 103,817 +0.00(+0.00%)
Aug 01, 2008 12.44 12.44 12.07 12.07 103,817 +0.02(+0.17%)
Jul 31, 2008 12.65 12.65 12.05 12.05 55,337 -0.35(-2.82%)
Jul 30, 2008 12.49 12.70 12.07 12.40 75,063 +0.10(+0.81%)
Jul 29, 2008 12.21 12.92 12.05 12.30 46,673 +0.09(+0.74%)
Jul 28, 2008 12.80 12.87 12.03 12.21 262,075 -0.51(-4.01%)
Jul 25, 2008 12.85 12.98 12.69 12.72 175,852 -0.25(-1.93%)
Jul 24, 2008 13.45 13.47 12.81 12.97 24,929 -0.39(-2.92%)
Jul 23, 2008 13.38 13.58 13.02 13.36 83,356 +0.21(+1.60%)
Jul 22, 2008 12.63 13.23 12.56 13.15 117,730 +0.70(+5.62%)
Jul 21, 2008 12.90 13.15 12.27 12.45 66,685 -0.34(-2.66%)
Jul 18, 2008 12.50 12.87 12.31 12.79 140,056 +0.36(+2.90%)
Jul 17, 2008 12.25 12.71 12.25 12.43 266,315 +0.20(+1.64%)
Jul 16, 2008 11.98 12.40 11.97 12.23 56,033 -0.11(-0.89%)
Jul 15, 2008 11.82 12.41 11.72 12.34 203,520 +0.59(+5.02%)
Jul 14, 2008 12.72 12.72 11.59 11.75 389,303 -0.72(-5.77%)
Jul 11, 2008 12.64 12.78 12.04 12.47 54,040 -0.25(-1.97%)
Jul 10, 2008 13.01 13.24 12.52 12.72 97,720 -0.59(-4.43%)
Jul 09, 2008 13.20 13.31 12.52 13.31 189,580 +0.21(+1.60%)
Jul 08, 2008 12.19 13.13 11.97 13.10 411,550 +1.25(+10.55%)
Jul 07, 2008 12.40 12.40 11.85 11.85 167,972 -0.52(-4.20%)
Jul 04, 2008 11.86 12.40 11.85 12.37 77,657 +0.51(+4.30%)
Jul 03, 2008 12.00 12.30 11.57 11.86 204,821 -0.53(-4.28%)
Jul 02, 2008 12.58 12.93 12.08 12.39 200,975 -0.11(-0.88%)
Jul 01, 2008 13.39 13.39 12.34 12.50 135,616 +0.00(+0.00%)
Jun 30, 2008 13.39 13.39 12.34 12.50 135,616 +0.02(+0.16%)
Jun 27, 2008 12.45 12.68 12.36 12.48 59,684 -0.18(-1.42%)
Jun 26, 2008 13.35 13.35 12.29 12.66 328,033 -0.50(-3.80%)
Jun 25, 2008 13.32 13.58 13.03 13.16 175,412 -0.16(-1.20%)
Jun 24, 2008 13.38 13.45 13.20 13.32 97,694 +0.04(+0.30%)
Jun 23, 2008 13.56 13.56 13.26 13.28 142,747 -0.20(-1.48%)
Jun 20, 2008 14.76 14.76 13.48 13.48 284,374 -1.35(-9.10%)
Jun 19, 2008 14.95 15.00 14.33 14.83 59,831 -0.24(-1.59%)
Jun 18, 2008 15.30 15.40 15.00 15.07 62,456 -0.16(-1.05%)
Jun 17, 2008 15.19 15.54 15.19 15.23 81,343 +0.04(+0.26%)
Jun 16, 2008 15.50 15.50 15.19 15.19 93,320 -0.37(-2.38%)
Jun 13, 2008 15.73 15.73 15.40 15.56 137,779 -0.07(-0.45%)
Jun 12, 2008 15.51 15.74 15.35 15.63 137,728 +0.13(+0.84%)
Jun 11, 2008 15.84 15.85 15.50 15.50 253,950 -0.47(-2.94%)
Jun 10, 2008 16.08 16.08 15.52 15.97 111,972 -0.01(-0.06%)
Jun 09, 2008 15.94 16.16 15.93 15.98 195,785 +0.14(+0.88%)
Jun 06, 2008 16.80 16.82 15.84 15.84 75,560 -1.11(-6.55%)
Jun 05, 2008 16.79 17.00 16.79 16.95 83,705 +0.20(+1.19%)
Jun 04, 2008 16.65 17.00 16.30 16.75 208,555 +0.29(+1.76%)
Jun 03, 2008 17.00 17.00 16.28 16.46 89,636 -0.53(-3.12%)
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.