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
2022-12-30 61.48 61.48 61.48 61.48 0.0M
2022-12-29 61.45 62.01 61.45 61.78 0.0M
2022-12-28 59.85 60.46 59.85 60.46 0.0M
2022-12-23 60.12 60.37 59.90 60.03 0.0M
2022-12-22 59.57 59.66 58.58 59.66 0.0M
2022-12-21 61.79 62.15 61.79 61.99 0.0M
2022-12-20 61.39 61.74 61.39 61.74 0.0M
2022-12-19 62.42 62.42 61.44 61.56 0.0M
2022-12-16 63.25 63.34 62.82 62.82 0.0M
2022-12-15 64.18 64.54 64.09 64.32 0.0M
2022-12-14 65.34 65.40 64.72 64.78 0.0M
2022-12-13 65.10 65.10 64.97 64.99 0.0M
2022-12-12 66.52 66.55 66.10 66.11 0.0M
2022-12-09 64.90 65.15 64.75 65.00 0.0M
2022-12-08 63.94 64.80 63.94 64.50 0.0M
2022-12-07 64.27 64.27 63.63 63.99 0.0M
2022-12-06 64.06 64.65 63.42 63.62 0.0M
2022-12-05 64.75 64.75 63.92 63.92 0.0M
2022-12-02 65.95 66.43 65.75 66.43 0.0M
2022-12-01 66.15 66.66 65.92 66.30 0.0M
2022-11-30 66.19 66.19 64.94 65.66 0.0M
2022-11-29 66.98 67.07 66.22 66.44 0.0M
2022-11-28 67.42 67.69 66.79 66.98 0.0M
2022-11-25 66.43 67.49 66.43 67.16 0.0M
2022-11-24 66.00 66.68 65.96 66.13 0.0M
2022-11-23 65.26 65.84 65.26 65.84 0.0M
2022-11-22 65.49 65.67 65.30 65.30 0.0M
2022-11-21 64.47 65.25 64.43 64.90 0.0M
2022-11-18 65.47 65.47 64.70 64.99 0.0M
2022-11-17 63.58 64.28 63.36 64.28 0.0M
2022-11-16 63.68 65.25 63.68 64.50 0.0M
2022-11-15 62.90 65.18 62.90 64.02 0.0M
2022-11-14 62.07 63.10 61.85 61.85 0.0M
2022-11-11 61.40 62.91 61.36 62.45 0.0M
2022-11-10 59.33 63.27 59.33 61.50 0.0M
2022-11-09 56.44 56.93 56.35 56.88 0.0M
2022-11-08 58.82 58.99 57.77 57.77 0.0M
2022-11-07 58.76 59.35 58.76 59.35 0.0M
2022-11-04 59.28 59.81 59.08 59.77 0.0M
2022-11-03 58.38 58.38 58.38 58.38 0.0M
2022-11-02 59.54 59.58 58.86 59.58 0.0M
2022-11-01 59.22 59.22 58.61 59.01 0.0M
2022-10-31 58.02 58.70 57.97 58.49 0.0M
2022-10-28 56.88 58.28 56.88 58.20 0.0M
2022-10-27 57.36 58.00 57.36 57.37 0.0M
2022-10-26 57.76 58.24 57.72 57.72 0.0M
2022-10-25 55.74 57.00 55.74 56.95 0.0M
2022-10-24 54.99 55.65 54.99 55.65 0.0M
2022-10-21 53.35 55.27 53.23 55.08 0.0M
2022-10-20 56.98 57.74 56.98 57.09 0.0M
2022-10-19 56.42 57.06 56.42 57.06 0.0M
2022-10-18 57.23 57.23 56.23 56.74 0.0M
2022-10-17 58.00 58.00 57.17 57.60 0.0M
2022-10-14 56.76 56.92 56.09 56.63 0.0M
2022-10-13 53.94 56.57 53.94 56.46 0.0M
2022-10-12 54.87 55.11 54.00 54.91 0.0M
2022-10-11 55.78 56.12 55.78 56.01 0.0M
2022-10-07 56.95 57.00 56.09 56.21 0.0M
2022-10-06 57.60 57.78 57.60 57.78 0.0M
2022-10-05 56.82 57.84 56.82 57.84 0.0M
2022-10-04 56.81 58.37 56.81 57.50 0.0M
2022-10-03 54.71 55.19 54.41 55.09 0.0M
2022-09-30 53.18 54.09 52.70 53.89 0.0M
2022-09-29 59.69 59.69 52.93 53.54 0.0M
2022-09-28 60.36 61.12 60.36 60.89 0.0M
2022-09-27 61.12 61.13 60.24 60.24 0.0M
2022-09-26 60.93 61.34 60.83 61.00 0.0M
2022-09-23 59.87 59.87 58.88 59.24 0.0M
2022-09-22 63.54 63.54 61.63 61.71 0.0M
2022-09-21 64.15 64.15 62.69 62.69 0.0M
2022-09-20 64.24 64.32 63.63 63.90 0.0M
2022-09-19 64.00 65.30 63.75 65.14 0.0M
2022-09-16 64.01 64.01 63.30 63.32 0.0M
2022-09-15 65.89 66.98 64.62 64.62 0.0M
2022-09-14 65.81 66.74 65.81 66.20 0.0M
2022-09-13 65.10 66.00 65.03 65.48 0.0M
2022-09-09 65.18 65.33 65.10 65.10 0.0M
2022-09-08 63.10 64.41 63.10 64.41 0.0M
2022-09-07 63.03 63.89 63.03 63.89 0.0M
2022-09-06 63.42 63.46 62.58 62.58 0.0M
2022-09-02 63.69 64.00 62.80 62.80 0.0M
2022-09-01 60.73 62.13 60.73 62.13 0.0M
2022-08-30 62.85 63.00 62.85 62.99 0.0M
2022-08-29 60.80 62.60 60.80 62.60 0.0M
2022-08-26 62.31 62.31 61.38 61.38 0.0M
2022-08-25 62.50 62.59 62.43 62.59 0.0M
2022-08-24 62.68 62.68 62.23 62.23 0.0M
2022-08-23 62.40 62.45 62.26 62.29 0.0M
2022-08-22 63.13 63.13 62.03 62.12 0.0M
2022-08-19 65.36 66.09 65.36 66.09 0.0M
2022-08-18 65.11 66.22 65.11 66.00 0.0M
2022-08-17 65.65 65.65 65.06 65.06 0.0M
2022-08-16 64.24 66.51 64.24 66.33 0.0M
2022-08-15 64.98 64.98 64.50 64.55 0.0M
2022-08-12 65.61 65.91 64.55 64.68 0.0M
2022-08-11 64.70 67.03 64.70 66.40 0.0M
2022-08-10 60.27 60.32 60.12 60.12 0.0M
2022-08-08 59.16 59.75 59.16 59.64 0.0M
2022-08-05 58.00 58.47 58.00 58.47 0.0M
2022-08-04 58.67 58.67 58.67 58.67 0.0M
2022-08-03 58.01 58.41 57.83 58.23 0.0M
2022-08-02 58.10 58.20 57.88 57.99 0.0M
2022-07-29 58.04 58.62 57.78 58.53 0.0M
2022-07-28 57.59 58.14 57.30 58.14 0.0M
2022-07-27 56.98 57.51 56.98 57.51 0.0M
2022-07-26 56.58 56.74 56.13 56.33 0.0M
2022-07-25 57.44 57.44 57.29 57.29 0.0M
2022-07-22 58.02 58.46 57.93 57.94 0.0M
2022-07-21 57.60 58.30 57.59 58.30 0.0M
2022-07-20 56.89 57.87 56.89 57.87 0.0M
2022-07-19 57.00 57.60 56.82 57.21 0.0M
2022-07-18 55.50 56.20 55.36 55.44 0.0M
2022-07-15 54.17 54.43 54.10 54.43 0.0M
2022-07-14 53.01 53.41 52.87 53.25 0.0M
2022-07-13 53.74 54.35 53.74 54.35 0.0M
2022-07-12 54.89 54.89 54.75 54.75 0.0M
2022-07-11 54.80 54.80 53.06 53.42 0.0M
2022-07-08 55.53 56.41 55.53 56.31 0.0M
2022-07-07 56.20 56.90 55.46 56.50 0.0M
2022-07-06 53.02 53.87 52.42 53.87 0.0M
2022-07-05 53.53 53.53 52.54 53.18 0.0M
2022-07-04 54.99 55.35 54.89 55.33 0.0M
2022-06-30 54.06 54.73 52.71 54.54 0.0M
2022-06-29 56.87 56.87 55.45 55.45 0.0M
2022-06-28 57.85 57.85 56.94 56.94 0.0M
2022-06-27 56.91 57.49 56.62 56.83 0.0M
2022-06-24 55.70 56.51 55.70 56.04 0.0M
2022-06-23 55.55 55.55 54.32 54.64 0.0M
2022-06-22 55.02 56.54 54.98 55.40 0.0M
2022-06-21 55.24 56.16 55.24 55.51 0.0M
2022-06-20 54.70 55.22 54.57 54.84 0.0M
2022-06-17 54.06 55.03 53.15 54.05 0.0M
2022-06-16 54.54 54.54 52.95 53.76 0.1M
2022-06-15 56.75 56.99 56.55 56.67 0.0M
2022-06-14 55.37 55.75 55.37 55.39 0.0M
2022-06-13 54.50 55.36 54.50 55.08 0.0M
2022-06-10 56.94 56.94 56.16 56.27 0.0M
2022-06-09 57.59 58.13 57.50 57.80 0.0M
2022-06-08 57.20 57.94 57.20 57.66 0.0M
2022-06-07 56.92 57.03 56.48 56.86 0.0M
2022-06-06 56.92 57.56 56.76 57.05 0.0M
2022-06-03 56.21 56.49 56.15 56.38 0.0M
2022-06-02 56.61 57.09 56.49 56.85 0.0M
2022-06-01 55.90 56.36 55.56 55.99 0.0M
2022-05-31 53.62 56.09 53.62 55.73 0.0M
2022-05-30 53.86 54.25 53.86 54.17 0.0M
2022-05-27 52.35 53.00 52.31 52.59 0.0M
2022-05-26 52.06 53.22 52.06 52.39 0.0M
2022-05-25 51.66 52.10 51.52 51.73 0.0M
2022-05-24 51.20 51.71 51.00 51.01 0.0M
2022-05-20 52.80 52.80 50.45 51.16 0.0M
2022-05-19 51.87 52.73 51.87 52.24 0.0M
2022-05-18 52.69 53.16 51.61 51.61 0.0M
2022-05-17 52.11 53.49 51.81 53.04 0.0M
2022-05-16 50.87 51.00 50.09 50.24 0.0M
2022-05-13 50.18 52.26 50.18 51.55 0.0M
2022-05-12 45.77 49.00 45.57 48.42 0.0M
2022-05-11 47.59 48.15 46.58 46.58 0.0M
2022-05-10 47.83 48.10 47.58 47.92 0.0M
2022-05-09 48.61 48.64 48.15 48.15 0.0M
2022-05-06 49.02 50.26 49.02 49.19 0.0M
2022-05-05 49.84 49.84 48.52 49.12 0.0M
2022-05-04 51.03 51.26 50.11 51.26 0.0M
2022-05-03 51.13 51.96 51.04 51.08 0.0M
2022-05-02 50.50 51.45 50.20 51.40 0.0M
2022-04-29 51.95 52.39 51.35 51.59 0.0M
2022-04-28 50.70 52.03 49.62 51.58 0.0M
2022-04-27 48.92 49.95 48.25 49.32 0.0M
2022-04-26 48.91 49.01 47.98 48.07 0.0M
2022-04-25 49.33 49.75 49.15 49.32 0.0M
2022-04-22 49.88 50.49 49.88 50.41 0.0M
2022-04-21 52.31 52.31 51.21 51.22 0.0M
2022-04-20 52.10 52.28 51.63 51.68 0.0M
2022-04-19 51.35 51.67 51.25 51.47 0.0M
2022-04-18 49.81 50.58 49.26 50.56 0.0M
2022-04-14 50.38 50.38 49.68 49.95 0.0M
2022-04-13 50.11 50.53 49.96 50.27 0.0M
2022-04-12 51.77 52.04 49.82 49.99 0.0M
2022-04-11 51.57 52.52 51.30 51.34 0.0M
2022-04-08 52.48 52.48 51.58 51.73 0.0M
2022-04-07 52.40 53.21 51.83 52.96 0.0M
2022-04-06 52.10 52.55 51.95 52.50 0.0M
2022-04-05 54.45 54.45 52.90 53.01 0.0M
2022-04-04 53.28 54.57 53.28 54.31 0.0M
2022-04-01 55.00 55.00 53.54 53.73 0.0M
2022-03-31 55.93 56.12 55.60 55.60 0.0M
2022-03-30 56.50 56.65 55.95 56.43 0.0M
2022-03-29 56.74 57.73 56.72 57.24 0.0M
2022-03-28 55.58 55.87 55.25 55.52 0.0M
2022-03-25 55.65 55.79 54.76 55.14 0.0M
2022-03-24 56.68 56.70 55.60 56.00 0.0M
2022-03-23 57.13 57.31 56.23 56.51 0.0M
2022-03-22 58.41 58.59 58.00 58.08 0.0M
2022-03-21 58.88 58.93 57.88 58.06 0.1M
2022-03-18 58.00 58.91 57.34 58.71 0.0M
2022-03-17 57.06 58.46 57.06 57.46 0.1M
2022-03-16 54.34 57.68 54.34 57.60 0.0M
2022-03-15 52.06 53.82 51.90 53.42 0.0M
2022-03-14 52.19 53.56 51.65 51.65 0.0M
2022-03-11 51.20 51.20 50.17 51.13 0.0M
2022-03-10 50.34 52.52 50.34 50.82 0.0M
2022-03-09 51.77 52.50 51.40 51.79 0.0M
2022-03-08 52.71 52.85 49.16 51.00 0.0M
2022-03-07 58.23 58.25 53.00 53.36 0.0M
2022-03-04 60.35 60.35 57.87 58.68 0.0M
2022-03-03 63.03 63.25 62.00 62.00 0.0M
2022-03-02 63.62 64.10 62.93 63.94 0.0M
2022-03-01 64.67 64.85 63.41 63.41 0.0M
2022-02-28 66.50 66.50 65.88 66.19 0.0M
2022-02-25 65.40 66.96 65.34 66.96 0.0M
2022-02-24 65.18 66.04 64.25 66.02 0.0M
2022-02-23 67.22 67.42 66.40 66.43 0.0M
2022-02-22 67.35 67.35 66.78 67.05 0.0M
2022-02-18 67.30 67.55 66.92 67.43 0.0M
2022-02-17 68.96 68.96 67.65 67.88 0.0M
2022-02-16 68.33 68.77 68.33 68.77 0.0M
2022-02-15 68.61 69.06 68.40 68.77 0.0M
2022-02-14 68.57 68.57 67.53 67.76 0.0M
2022-02-11 69.74 69.78 68.15 68.27 0.0M
2022-02-10 70.97 71.15 69.93 69.93 0.0M
2022-02-09 70.67 71.13 70.51 70.83 0.0M
2022-02-08 69.08 70.37 68.60 70.30 0.0M
2022-02-07 69.48 69.48 68.42 68.78 0.0M
2022-02-04 69.38 69.38 68.75 69.12 0.0M
2022-02-03 70.52 70.52 69.50 69.73 0.0M
2022-02-02 71.14 71.14 70.47 70.57 0.0M
2022-02-01 71.53 71.53 70.84 71.01 0.0M
2022-01-31 69.30 70.51 69.17 70.51 0.0M
2022-01-28 68.64 68.66 68.00 68.63 0.0M
2022-01-27 68.71 69.46 68.43 69.12 0.0M
2022-01-26 67.64 69.00 67.64 67.96 0.0M
2022-01-25 67.15 67.15 65.32 66.25 0.0M
2022-01-24 68.26 68.26 65.97 67.67 0.0M
2022-01-21 69.40 70.39 69.00 69.76 0.0M
2022-01-20 72.96 73.15 71.18 71.29 0.0M
2022-01-19 79.14 79.14 73.11 73.69 0.0M
2022-01-18 80.34 80.71 79.67 80.43 0.0M
2022-01-17 79.83 81.00 79.83 81.00 0.0M
2022-01-14 80.00 80.76 79.43 80.15 0.0M
2022-01-13 77.03 80.06 77.03 80.05 0.0M
2022-01-12 78.14 78.14 75.50 77.06 0.0M
2022-01-11 78.37 78.37 77.56 77.69 0.0M
2022-01-10 79.04 79.04 76.82 77.79 0.0M
2022-01-07 78.92 78.92 77.53 78.33 0.0M
2022-01-06 78.45 79.24 77.88 79.11 0.0M
2022-01-05 77.70 79.75 77.70 78.10 0.0M
2022-01-04 76.74 77.19 75.60 77.19 0.0M