Linamar

LNR
🏛️ canada →
75.92
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 74.98 74.99 74.98 74.99 0.0M
2021-12-30 75.22 75.22 75.22 75.22 0.0M
2021-12-29 75.15 75.50 75.15 75.50 0.0M
2021-12-24 74.45 74.78 74.16 74.73 0.0M
2021-12-23 72.90 74.67 72.90 74.52 0.0M
2021-12-21 70.54 72.21 70.54 72.17 0.0M
2021-12-20 71.41 71.41 69.78 70.45 0.0M
2021-12-17 71.38 72.85 70.78 72.50 0.0M
2021-12-16 73.25 73.25 71.76 71.76 0.0M
2021-12-15 71.61 72.30 70.12 72.30 0.0M
2021-12-14 71.83 72.98 71.67 71.72 0.0M
2021-12-13 73.58 73.58 72.57 72.57 0.0M
2021-12-10 74.46 74.46 73.11 73.76 0.0M
2021-12-09 74.92 75.26 74.24 74.24 0.0M
2021-12-08 75.89 75.89 74.54 74.54 0.0M
2021-12-07 75.89 76.90 75.89 76.90 0.0M
2021-12-06 73.27 73.91 73.23 73.85 0.0M
2021-12-03 74.40 74.40 72.91 73.03 0.0M
2021-12-02 73.27 74.80 73.27 74.68 0.0M
2021-12-01 73.75 74.97 73.52 73.61 0.0M
2021-11-30 74.61 74.68 73.30 73.40 0.0M
2021-11-29 76.64 76.64 75.50 75.50 0.0M
2021-11-26 76.71 76.99 76.05 76.99 0.0M
2021-11-25 77.49 77.62 77.32 77.62 0.0M
2021-11-24 78.75 78.96 77.66 77.70 0.0M
2021-11-23 78.86 78.88 78.39 78.83 0.0M
2021-11-22 77.82 79.42 77.82 78.66 0.0M
2021-11-19 77.80 78.45 77.80 78.35 0.0M
2021-11-18 80.46 80.46 78.86 78.91 0.0M
2021-11-17 79.03 80.31 79.03 80.12 0.0M
2021-11-16 78.50 78.77 78.00 78.36 0.0M
2021-11-15 76.15 78.04 76.15 77.80 0.0M
2021-11-12 77.09 77.85 76.26 76.77 0.0M
2021-11-11 75.30 77.16 75.20 76.76 0.0M
2021-11-10 76.00 78.45 74.52 74.96 0.0M
2021-11-09 71.20 71.20 70.30 70.54 0.0M
2021-11-08 70.92 71.33 70.90 71.25 0.0M
2021-11-05 70.10 70.74 70.10 70.44 0.0M
2021-11-04 69.94 70.63 69.94 70.26 0.0M
2021-11-03 67.93 69.74 67.93 69.42 0.0M
2021-11-02 68.85 68.85 67.82 68.11 0.0M
2021-11-01 68.92 69.72 68.92 69.05 0.0M
2021-10-29 69.00 69.00 68.10 68.10 0.0M
2021-10-28 67.95 69.18 67.95 68.67 0.0M
2021-10-27 67.47 67.61 67.31 67.43 0.0M
2021-10-26 67.86 68.31 67.86 68.26 0.0M
2021-10-25 67.82 67.98 67.50 67.98 0.0M
2021-10-22 68.66 68.73 68.04 68.07 0.0M
2021-10-21 69.16 69.16 68.79 68.88 0.0M
2021-10-20 67.55 69.25 67.55 69.01 0.0M
2021-10-19 69.55 69.55 68.42 68.42 0.0M
2021-10-18 70.28 70.38 69.37 69.37 0.0M
2021-10-15 69.76 71.04 69.45 70.96 0.0M
2021-10-14 67.93 69.65 67.93 69.23 0.0M
2021-10-13 68.26 68.26 66.89 67.32 0.0M
2021-10-12 68.27 68.27 67.04 67.04 0.0M
2021-10-08 67.50 67.95 66.80 67.81 0.0M
2021-10-07 65.01 66.70 65.01 66.01 0.0M
2021-10-06 64.98 65.50 64.98 65.50 0.0M
2021-10-05 65.23 66.15 65.23 66.15 0.0M
2021-10-04 66.05 66.07 65.23 65.50 0.0M
2021-10-01 65.40 66.13 65.40 66.08 0.0M
2021-09-30 66.65 66.65 65.53 65.71 0.0M
2021-09-29 66.86 66.86 66.50 66.56 0.0M
2021-09-28 66.64 67.78 66.10 67.32 0.0M
2021-09-27 66.65 68.03 66.65 67.33 0.0M
2021-09-24 65.95 66.50 65.95 66.46 0.0M
2021-09-23 65.32 66.78 65.32 66.71 0.0M
2021-09-22 64.45 65.35 64.38 65.18 0.0M
2021-09-21 65.27 65.27 63.62 63.62 0.0M
2021-09-20 65.25 66.68 64.05 65.61 0.0M
2021-09-17 67.42 67.68 66.57 67.68 0.0M
2021-09-16 69.31 69.31 67.10 67.10 0.0M
2021-09-15 68.64 69.43 68.36 69.37 0.1M
2021-09-14 69.00 69.05 68.07 68.56 0.0M
2021-09-13 69.86 69.99 68.13 68.79 0.0M
2021-09-10 71.60 71.60 69.76 69.76 0.0M
2021-09-09 70.68 70.68 69.65 70.08 0.0M
2021-09-08 72.00 72.00 70.00 71.26 0.0M
2021-09-07 71.89 72.60 71.68 72.26 0.0M
2021-09-03 71.09 71.72 71.09 71.70 0.0M
2021-09-02 71.28 71.80 70.73 71.69 0.0M
2021-09-01 70.79 71.52 70.79 71.25 0.0M
2021-08-31 70.69 72.39 70.46 71.39 0.0M
2021-08-30 70.99 71.80 70.23 71.65 0.0M
2021-08-27 70.71 71.42 70.71 71.25 0.0M
2021-08-26 70.87 70.87 70.22 70.22 0.0M
2021-08-25 71.61 71.78 71.51 71.51 0.0M
2021-08-24 70.20 71.33 69.75 71.19 0.0M
2021-08-23 69.90 69.90 68.82 69.49 0.0M
2021-08-20 69.08 69.19 68.63 69.11 0.0M
2021-08-19 70.10 70.10 69.24 69.61 0.0M
2021-08-18 71.00 71.90 70.94 71.30 0.0M
2021-08-17 71.02 71.10 70.75 71.05 0.0M
2021-08-16 72.22 72.57 72.04 72.57 0.0M
2021-08-13 72.88 73.04 72.88 73.04 0.0M
2021-08-12 76.27 77.36 74.22 74.48 0.0M
2021-08-11 72.39 74.03 72.39 74.03 0.0M
2021-08-10 73.08 74.02 73.08 73.52 0.0M
2021-08-09 71.70 72.35 71.35 72.35 0.0M
2021-08-06 73.46 73.72 72.46 72.46 0.0M
2021-08-05 73.13 73.59 73.13 73.46 0.0M
2021-08-04 73.47 73.96 73.18 73.18 0.0M
2021-08-03 72.91 72.97 72.44 72.94 0.0M
2021-07-30 73.85 73.85 73.20 73.63 0.0M
2021-07-29 73.14 74.10 73.05 74.07 0.0M
2021-07-28 72.90 73.00 72.25 72.55 0.0M
2021-07-27 72.09 72.39 71.70 72.25 0.0M
2021-07-26 71.79 72.84 71.42 72.60 0.0M
2021-07-23 73.38 73.38 72.25 72.41 0.0M
2021-07-22 73.54 73.54 72.16 73.29 0.0M
2021-07-21 73.17 73.88 72.67 73.88 0.0M
2021-07-20 70.82 73.05 70.82 72.78 0.0M
2021-07-19 69.71 71.22 69.49 70.85 0.0M
2021-07-16 73.22 73.22 72.50 72.83 0.0M
2021-07-15 72.78 72.92 72.52 72.92 0.0M
2021-07-14 73.03 73.66 72.32 73.05 0.0M
2021-07-13 75.24 75.24 73.56 73.56 0.0M
2021-07-12 75.21 75.51 74.56 75.44 0.0M
2021-07-09 75.10 75.11 74.00 75.11 0.0M
2021-07-08 73.85 74.44 73.15 73.89 0.0M
2021-07-07 75.73 75.73 74.00 75.00 0.0M
2021-07-06 76.20 76.20 75.00 75.03 0.0M
2021-07-05 77.68 77.83 77.29 77.51 0.0M
2021-07-02 78.60 78.60 77.12 78.14 0.0M
2021-06-30 78.07 78.55 77.77 77.81 0.0M
2021-06-29 78.94 78.94 77.78 78.28 0.0M
2021-06-28 81.22 81.22 78.69 78.69 0.0M
2021-06-25 80.39 81.85 80.39 81.66 0.0M
2021-06-24 80.13 82.19 79.65 80.50 0.0M
2021-06-23 78.76 79.69 78.50 79.35 0.0M
2021-06-22 79.50 80.08 78.93 79.12 0.0M
2021-06-21 78.30 79.63 78.30 79.63 0.0M
2021-06-18 76.39 76.98 76.27 76.38 0.0M
2021-06-17 77.99 77.99 76.08 77.00 0.0M
2021-06-16 79.07 79.07 77.25 77.25 0.0M
2021-06-15 81.30 81.30 80.01 80.01 0.0M
2021-06-14 81.00 81.41 80.64 81.24 0.0M
2021-06-11 81.98 82.70 81.98 82.54 0.0M
2021-06-10 83.68 83.68 82.00 82.15 0.0M
2021-06-09 83.50 83.77 82.25 83.54 0.0M
2021-06-08 82.93 83.33 82.54 82.72 0.0M
2021-06-07 84.35 84.35 82.64 82.90 0.0M
2021-06-04 82.24 83.62 82.23 83.59 0.0M
2021-06-03 80.29 82.03 80.29 81.93 0.0M
2021-06-02 81.39 82.20 80.20 80.38 0.0M
2021-06-01 80.72 83.24 80.72 83.23 0.0M
2021-05-31 79.07 80.91 79.07 80.04 0.0M
2021-05-28 80.49 81.68 78.78 79.11 0.1M
2021-05-27 77.24 79.37 77.24 79.37 0.0M
2021-05-26 74.10 76.01 74.05 75.90 0.0M
2021-05-25 75.19 75.27 74.39 74.39 0.0M
2021-05-21 75.00 75.58 75.00 75.45 0.0M
2021-05-20 72.85 74.20 72.85 74.18 0.0M
2021-05-19 74.19 74.19 71.14 73.38 0.0M
2021-05-18 76.00 76.41 75.73 75.73 0.0M
2021-05-17 75.97 76.08 74.72 75.95 0.0M
2021-05-14 74.08 76.13 74.08 76.08 0.0M
2021-05-13 75.10 75.56 74.11 74.78 0.0M
2021-05-12 76.40 76.40 73.93 74.35 0.0M
2021-05-11 77.52 78.47 76.35 76.46 0.0M
2021-05-10 78.11 79.81 78.11 79.00 0.0M
2021-05-07 75.28 79.40 75.20 79.33 0.0M
2021-05-06 71.27 76.35 70.12 75.99 0.0M
2021-05-05 71.72 72.11 71.23 71.41 0.0M
2021-05-04 70.16 70.16 70.04 70.04 0.0M
2021-05-03 73.67 74.75 72.19 72.19 0.0M
2021-04-30 72.95 73.11 71.81 71.97 0.0M
2021-04-29 75.07 75.07 72.43 73.38 0.0M
2021-04-28 76.00 76.49 75.22 76.08 0.0M
2021-04-27 75.03 75.87 74.50 75.47 0.0M
2021-04-26 74.82 75.95 74.70 75.22 0.0M
2021-04-23 74.15 75.67 74.15 75.14 0.0M
2021-04-22 73.26 73.62 72.98 73.54 0.0M
2021-04-21 72.54 72.96 72.00 72.90 0.0M
2021-04-20 74.27 74.34 72.22 72.50 0.0M
2021-04-19 74.52 74.52 74.00 74.00 0.0M
2021-04-16 74.50 74.64 74.32 74.61 0.0M
2021-04-15 73.07 74.06 72.87 74.01 0.0M
2021-04-14 73.48 74.00 72.85 72.85 0.0M
2021-04-13 75.35 75.61 71.90 72.25 0.0M
2021-04-12 74.43 74.63 74.36 74.63 0.0M
2021-04-09 74.61 75.22 74.50 74.67 0.0M
2021-04-08 73.90 75.92 73.90 75.92 0.0M
2021-04-07 74.00 74.35 73.97 73.97 0.0M
2021-04-06 76.14 76.14 74.54 74.67 0.0M
2021-04-05 75.32 75.70 74.67 75.46 0.0M
2021-04-01 74.84 75.69 74.84 75.69 0.0M
2021-03-31 75.47 75.47 74.51 74.51 0.0M
2021-03-30 72.39 75.01 72.39 74.63 0.0M
2021-03-29 74.15 74.15 71.88 72.96 0.0M
2021-03-26 75.33 75.33 73.35 73.96 0.0M
2021-03-25 73.21 74.91 72.57 74.68 0.0M
2021-03-24 75.49 75.60 74.25 74.41 0.0M
2021-03-23 76.76 76.76 74.88 74.88 0.0M
2021-03-22 80.24 80.24 78.41 78.78 0.0M
2021-03-19 76.95 80.45 76.95 79.97 0.0M
2021-03-18 76.68 77.60 76.03 76.41 0.0M
2021-03-17 78.46 78.46 77.00 77.96 0.0M
2021-03-16 81.93 81.93 78.38 78.38 0.0M
2021-03-15 84.34 84.34 80.87 81.38 0.0M
2021-03-12 86.43 87.00 83.96 84.70 0.0M
2021-03-11 88.00 91.71 86.00 88.60 0.0M
2021-03-10 76.25 79.45 76.25 79.45 0.0M
2021-03-09 75.00 76.37 74.51 76.26 0.0M
2021-03-08 73.23 75.51 72.97 75.02 0.0M
2021-03-05 71.53 72.36 69.48 72.33 0.0M
2021-03-04 72.59 72.59 70.00 70.84 0.0M
2021-03-03 72.53 73.75 72.26 73.50 0.0M
2021-03-02 72.87 72.87 70.72 72.13 0.0M
2021-03-01 72.25 73.83 72.25 73.83 0.0M
2021-02-26 69.99 71.55 68.44 71.08 0.0M
2021-02-25 70.43 70.43 68.85 69.24 0.1M
2021-02-24 70.50 71.10 70.25 70.79 0.2M
2021-02-23 69.85 70.85 68.77 70.26 0.0M
2021-02-22 70.00 70.83 70.00 70.83 0.0M
2021-02-19 68.84 70.55 68.84 70.14 0.0M
2021-02-18 69.26 69.52 66.97 67.39 0.0M
2021-02-17 69.49 69.94 68.51 69.94 0.0M
2021-02-16 71.74 71.96 69.44 69.58 0.0M
2021-02-12 72.46 72.46 71.24 71.84 0.0M
2021-02-11 71.81 72.73 71.79 72.56 0.0M
2021-02-10 72.23 72.23 71.03 72.00 0.0M
2021-02-09 71.64 72.61 71.27 72.02 0.0M
2021-02-08 71.95 72.43 71.32 71.90 0.0M
2021-02-05 71.64 71.71 70.65 71.34 0.0M
2021-02-04 69.69 71.91 69.69 71.84 0.0M
2021-02-03 69.78 69.96 68.23 69.96 0.0M
2021-02-02 67.83 69.24 67.61 68.57 0.0M
2021-02-01 65.73 67.43 65.72 67.17 0.0M
2021-01-29 65.91 66.10 64.25 65.21 0.0M
2021-01-28 67.55 68.00 67.00 67.59 0.0M
2021-01-27 70.25 70.26 67.00 67.00 0.0M
2021-01-26 71.60 73.40 71.20 71.82 0.0M
2021-01-25 72.68 73.08 71.45 73.08 0.0M
2021-01-22 73.73 73.73 73.00 73.49 0.0M
2021-01-21 73.50 74.22 73.50 73.65 0.0M
2021-01-20 73.49 74.10 72.83 73.85 0.0M
2021-01-19 72.78 73.00 72.61 72.85 0.0M
2021-01-15 72.00 72.81 71.83 72.81 0.0M
2021-01-14 72.77 73.39 72.69 73.10 0.0M
2021-01-13 72.23 72.64 72.23 72.47 0.0M
2021-01-12 72.52 73.19 72.48 72.85 0.0M
2021-01-11 72.33 73.38 72.33 73.19 0.0M
2021-01-08 71.40 73.04 71.40 73.04 0.0M
2021-01-07 71.55 71.94 70.94 71.51 0.0M
2021-01-06 69.13 71.65 69.03 71.55 0.1M
2021-01-05 67.03 68.40 67.03 68.16 0.0M
2021-01-04 67.94 67.94 66.85 67.30 0.0M