Linamar Corporation (LNR.TO) TSX

86.57

-2.22(-2.50%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	86.8	86.57	86.57	87.82	85.53	101,542
April 01, 2026	86.95	88.79	88.79	89.05	86.76	104,857
March 31, 2026	84.58	86.17	86.17	86.68	84.58	84,738
March 30, 2026	86.06	84.14	84.14	86.06	83.81	82,765
March 27, 2026	85.19	84.78	84.78	86.18	84.55	62,946
March 26, 2026	86.5	86.33	86.33	87.51	85.57	157,481
March 25, 2026	85.78	86.75	86.75	87.14	85.32	71,717
March 24, 2026	83.4	85	85	85.48	83.4	43,134
March 23, 2026	82.27	84.05	84.05	84.27	82.27	133,680
March 20, 2026	83.48	81.68	81.68	83.86	81.36	172,966
March 19, 2026	84.77	84	84	84.9	82.77	96,662
March 18, 2026	86.23	85.46	85.46	86.6	85.09	92,669
March 17, 2026	86.47	86.66	86.66	87.52	86.38	111,558
March 16, 2026	87.16	86.9	86.9	88.31	86.72	132,219
March 13, 2026	87.5	87.11	87.11	88.76	86.63	111,587
March 12, 2026	88.09	88.29	88.29	89.42	88.07	105,806
March 11, 2026	87.7	89.09	89.09	89.97	87.7	74,270
March 10, 2026	87.21	88.55	88.55	89.94	87.21	90,688
March 09, 2026	86.31	87.21	87.21	87.45	85.21	108,625
March 06, 2026	92.96	88.44	88.44	93.08	87.79	164,502
March 05, 2026	95.48	95.2	95.2	98.65	93.31	204,315
March 04, 2026	93.02	92.68	92.68	94.82	91.68	115,506
March 03, 2026	93.37	92.75	92.75	93.54	90.25	91,837
March 02, 2026	93.01	94.7	94.7	94.77	92.04	88,305
February 27, 2026	93.77	94.01	94.01	94.01	92.9	106,500
February 26, 2026	94	94.67	94.67	95.07	93.62	105,300
February 25, 2026	94.32	94.07	94.07	94.48	92.79	60,100
February 24, 2026	93.69	94.94	94.94	94.94	93.26	68,813
February 23, 2026	92.78	93.32	93.32	93.64	91.31	78,726
February 20, 2026	92.63	93.53	0	94.65	92.33	243,100
February 19, 2026	91.45	93.11	0	93.35	90.8	96,200
February 18, 2026	94.01	92.25	0	94.09	92.13	84,700
February 17, 2026	94.24	93.36	0	94.24	91.51	185,510
February 13, 2026	90.13	94.91	0	95.18	90.13	200,747
February 12, 2026	91.01	89.98	0	91.7	88.88	107,700
February 11, 2026	89.69	91.1	0	91.68	89.65	114,723
February 10, 2026	88.66	89.66	0	90.12	88.66	167,321
February 09, 2026	88.43	88.69	0	89.47	87.87	95,600
February 06, 2026	87.95	88.58	0	88.63	86.93	89,236
February 05, 2026	89.35	87.28	0	89.35	86.75	162,800
February 04, 2026	88.29	89.85	0	91.43	85.76	259,523
February 03, 2026	86.35	87.19	0	88.54	86.34	142,945
February 02, 2026	86.04	86.36	0	86.5	85.66	132,300
January 30, 2026	85.82	86.32	0	87.72	85.72	188,200
January 29, 2026	86.87	86.34	0	88.46	85.51	119,246
January 28, 2026	88.24	87.12	0	88.81	86.85	93,400
January 27, 2026	88.42	88.21	0	89.43	87.59	99,400
January 26, 2026	87.42	88.42	0	88.67	86.82	111,237
January 23, 2026	89.29	87.42	0	89.94	87.14	91,216
January 22, 2026	89.34	89.24	0	90.71	88.95	94,000
January 21, 2026	87.32	89.39	0	90.17	87.32	107,729
January 20, 2026	87.46	87.21	0	88.02	86.81	94,700
January 19, 2026	87.02	87.99	0	88.11	86.71	47,400
January 16, 2026	88.08	87.8	0	88.08	86.41	99,520
January 15, 2026	87.18	88.1	0	88.62	87.17	57,200
January 14, 2026	86.86	87.34	0	88.63	86.86	81,900
January 13, 2026	87.53	86.86	0	88.22	86.72	99,542
January 12, 2026	86.43	87.31	0	87.42	86.17	96,303
January 09, 2026	87.4	86.77	0	87.4	85.85	64,448
January 08, 2026	85.25	86.51	0	87.94	85.25	80,400