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
2023-12-29 64.24 64.24 64.24 64.24 0.0M
2023-12-28 64.68 64.68 64.55 64.66 0.0M
2023-12-27 64.90 64.99 64.78 64.79 0.0M
2023-12-22 64.91 64.98 64.49 64.71 0.0M
2023-12-21 65.05 65.40 65.00 65.35 0.0M
2023-12-20 64.15 64.32 63.49 63.60 0.0M
2023-12-19 64.34 64.51 63.83 64.14 0.0M
2023-12-18 61.89 63.06 61.80 62.87 0.0M
2023-12-15 62.38 62.38 61.73 61.80 0.0M
2023-12-14 60.99 63.53 60.99 62.81 0.0M
2023-12-13 58.21 60.25 58.21 60.19 0.0M
2023-12-12 57.41 58.63 57.41 58.52 0.0M
2023-12-11 58.00 58.26 57.77 57.77 0.0M
2023-12-08 58.14 58.14 57.88 57.88 0.0M
2023-12-07 57.80 57.95 57.76 57.76 0.0M
2023-12-06 58.32 59.08 58.22 58.22 0.0M
2023-12-05 58.53 58.62 57.56 57.56 0.0M
2023-12-04 59.03 59.33 59.03 59.33 0.0M
2023-12-01 57.25 58.99 57.17 58.99 0.0M
2023-11-30 58.37 58.38 57.53 57.53 0.0M
2023-11-29 57.99 58.13 57.66 57.97 0.0M
2023-11-28 57.17 57.44 57.00 57.41 0.0M
2023-11-27 57.40 57.55 57.38 57.38 0.0M
2023-11-24 57.92 57.92 57.72 57.75 0.0M
2023-11-23 57.74 57.83 57.69 57.70 0.0M
2023-11-22 58.05 58.05 58.05 58.05 0.0M
2023-11-21 58.61 58.61 56.93 57.56 0.0M
2023-11-20 58.29 59.63 58.29 59.26 0.0M
2023-11-17 59.55 59.55 59.00 59.40 0.0M
2023-11-16 60.10 60.10 58.97 59.33 0.0M
2023-11-15 58.50 60.15 58.50 59.80 0.0M
2023-11-14 57.90 58.60 57.25 57.40 0.0M
2023-11-13 58.34 58.34 56.84 56.84 0.0M
2023-11-10 60.65 60.75 58.73 58.73 0.0M
2023-11-09 61.50 61.56 59.93 59.93 0.0M
2023-11-08 63.40 63.40 63.08 63.20 0.0M
2023-11-07 64.23 64.23 62.95 63.45 0.0M
2023-11-06 64.13 64.43 64.00 64.00 0.0M
2023-11-03 61.71 65.23 61.71 63.89 0.1M
2023-11-02 61.62 61.65 60.40 60.65 0.0M
2023-11-01 59.49 60.11 59.40 59.40 0.0M
2023-10-31 60.09 60.76 59.99 59.99 0.0M
2023-10-30 60.52 60.52 60.04 60.19 0.0M
2023-10-27 61.38 61.38 60.00 60.09 0.0M
2023-10-26 63.09 63.64 61.54 61.59 0.0M
2023-10-25 62.16 62.56 61.88 62.05 0.0M
2023-10-24 62.95 62.95 62.60 62.68 0.0M
2023-10-23 63.65 63.76 63.31 63.31 0.0M
2023-10-20 62.60 63.50 62.59 63.50 0.0M
2023-10-19 63.44 63.76 62.81 62.98 0.0M
2023-10-18 64.53 64.53 63.69 63.69 0.0M
2023-10-17 65.08 65.08 65.08 65.08 0.0M
2023-10-16 64.33 65.48 64.33 65.27 0.0M
2023-10-13 65.45 65.45 64.65 64.70 0.0M
2023-10-12 66.03 66.05 66.03 66.05 0.0M
2023-10-11 67.46 67.50 67.25 67.36 0.0M
2023-10-10 66.70 66.89 66.70 66.89 0.0M
2023-10-06 65.09 65.60 64.74 65.57 0.0M
2023-10-05 64.24 64.24 63.53 63.53 0.0M
2023-10-04 63.85 63.85 63.85 63.85 0.0M
2023-10-03 65.57 65.57 65.01 65.25 0.0M
2023-10-02 65.22 65.57 65.02 65.02 0.0M
2023-09-29 65.47 65.65 65.47 65.65 0.0M
2023-09-28 64.49 65.00 64.47 64.88 0.0M
2023-09-27 64.38 64.67 64.38 64.64 0.0M
2023-09-26 64.03 64.04 63.52 63.92 0.0M
2023-09-25 65.45 65.45 65.45 65.45 0.0M
2023-09-22 65.36 65.36 64.45 64.82 0.0M
2023-09-21 66.57 66.57 64.90 64.90 0.0M
2023-09-20 67.37 68.00 67.37 67.75 0.0M
2023-09-19 66.40 67.14 66.40 67.14 0.0M
2023-09-18 67.20 67.41 67.06 67.25 0.0M
2023-09-15 66.90 66.90 66.80 66.80 0.0M
2023-09-14 66.91 66.91 65.20 66.48 0.0M
2023-09-12 69.38 69.38 68.70 68.80 0.0M
2023-09-11 68.90 69.20 68.82 68.96 0.0M
2023-09-08 69.00 69.00 68.71 68.71 0.0M
2023-09-07 71.23 71.23 69.68 69.85 0.0M
2023-09-06 72.00 72.08 71.45 72.08 0.1M
2023-09-05 70.51 70.87 70.51 70.86 0.0M
2023-09-01 71.40 71.40 71.40 71.40 0.0M
2023-08-31 71.71 71.71 71.44 71.44 0.0M
2023-08-30 71.17 71.50 71.10 71.40 0.0M
2023-08-29 70.51 71.10 70.51 71.10 0.0M
2023-08-28 70.06 70.33 69.57 69.57 0.0M
2023-08-25 69.35 69.37 69.35 69.37 0.0M
2023-08-24 69.29 69.42 69.25 69.25 0.0M
2023-08-23 70.00 70.00 69.53 69.53 0.0M
2023-08-22 69.00 69.24 68.97 69.24 0.0M
2023-08-21 68.70 68.80 68.70 68.80 0.0M
2023-08-18 69.26 69.26 69.23 69.23 0.0M
2023-08-17 68.74 68.90 68.49 68.65 0.0M
2023-08-16 69.34 69.60 68.95 68.95 0.0M
2023-08-15 69.83 69.90 69.63 69.70 0.0M
2023-08-14 70.21 70.33 69.91 70.29 0.0M
2023-08-11 71.21 71.92 70.61 70.61 0.0M
2023-08-10 74.00 74.00 70.90 72.46 0.0M
2023-08-09 75.69 75.69 74.30 74.57 0.0M
2023-08-08 76.83 77.52 75.94 77.42 0.0M
2023-08-04 77.19 78.59 76.71 77.90 0.0M
2023-08-03 77.70 78.50 77.70 78.41 0.0M
2023-08-02 77.40 77.62 76.87 77.62 0.0M
2023-08-01 77.96 78.20 77.96 78.20 0.0M
2023-07-31 76.54 76.54 76.54 76.54 0.0M
2023-07-27 76.33 76.33 75.59 75.61 0.0M
2023-07-26 75.17 76.50 75.17 76.03 0.0M
2023-07-25 74.60 74.63 74.58 74.58 0.0M
2023-07-24 75.30 75.53 75.30 75.53 0.0M
2023-07-21 74.85 75.47 74.85 75.12 0.0M
2023-07-20 74.20 74.28 74.20 74.23 0.0M
2023-07-19 75.63 75.85 75.63 75.85 0.0M
2023-07-18 75.21 75.79 75.21 75.70 0.0M
2023-07-17 75.26 75.30 75.26 75.30 0.0M
2023-07-14 73.60 74.46 73.60 74.46 0.0M
2023-07-13 72.91 73.97 72.91 73.92 0.0M
2023-07-12 71.85 72.90 71.81 72.90 0.0M
2023-07-10 70.04 70.22 70.04 70.13 0.0M
2023-07-07 70.41 70.65 70.41 70.50 0.0M
2023-07-06 69.46 69.46 68.65 68.65 0.0M
2023-07-05 69.06 69.06 69.06 69.06 0.0M
2023-07-04 69.71 69.86 69.68 69.70 0.0M
2023-06-30 69.11 70.05 69.11 69.58 0.0M
2023-06-29 69.38 69.38 68.88 68.88 0.0M
2023-06-28 68.11 68.84 68.11 68.84 0.0M
2023-06-27 66.67 67.55 66.67 67.55 0.0M
2023-06-26 66.48 66.48 65.92 65.92 0.0M
2023-06-23 66.65 66.65 65.56 65.74 0.0M
2023-06-22 67.60 67.98 67.26 67.26 0.0M
2023-06-21 70.45 70.62 70.45 70.62 0.0M
2023-06-20 69.60 70.11 69.60 70.11 0.0M
2023-06-19 70.64 70.64 70.55 70.55 0.0M
2023-06-16 70.45 70.64 70.44 70.49 0.0M
2023-06-15 70.64 71.00 70.39 70.80 0.0M
2023-06-14 69.90 71.40 69.90 70.95 0.1M
2023-06-13 68.84 69.90 68.84 69.76 0.0M
2023-06-12 67.60 68.50 67.60 68.44 0.2M
2023-06-09 67.51 67.97 67.25 67.25 0.1M
2023-06-08 66.51 66.51 66.15 66.15 0.0M
2023-06-07 65.61 66.50 65.34 66.50 0.0M
2023-06-06 64.65 64.96 64.65 64.90 0.1M
2023-06-05 62.89 63.32 62.89 63.32 0.0M
2023-06-02 62.24 62.39 62.24 62.39 0.0M
2023-06-01 59.95 62.15 59.95 61.60 0.1M
2023-05-31 62.20 62.20 59.20 60.13 0.1M
2023-05-30 62.98 62.98 62.80 62.80 0.0M
2023-05-29 63.72 63.72 63.60 63.71 0.0M
2023-05-26 63.02 63.36 63.02 63.36 0.0M
2023-05-25 64.11 64.11 63.18 63.18 0.0M
2023-05-24 64.13 64.21 63.93 64.03 0.0M
2023-05-23 65.16 65.20 65.12 65.12 0.0M
2023-05-19 65.21 65.21 65.14 65.14 0.0M
2023-05-18 64.99 64.99 64.97 64.97 0.0M
2023-05-17 65.00 65.37 64.87 65.35 0.0M
2023-05-16 65.10 65.10 64.30 64.58 0.0M
2023-05-15 67.01 67.01 65.93 66.06 0.0M
2023-05-12 67.52 67.52 67.00 67.00 0.0M
2023-05-11 68.91 69.25 67.75 67.75 0.0M
2023-05-09 66.15 66.15 64.42 65.00 0.0M
2023-05-08 65.21 65.96 65.21 65.96 0.0M
2023-05-05 63.51 64.37 63.51 64.37 0.0M
2023-05-04 62.84 62.84 62.84 62.84 0.0M
2023-05-03 65.39 65.59 65.17 65.17 0.0M
2023-05-02 64.90 65.16 64.66 65.15 0.0M
2023-05-01 65.00 65.00 65.00 65.00 0.0M
2023-04-28 64.43 64.43 63.99 64.17 0.0M
2023-04-27 64.25 64.97 63.96 64.75 0.0M
2023-04-26 64.52 64.52 63.99 64.02 0.0M
2023-04-25 63.00 63.32 63.00 63.14 0.0M
2023-04-24 63.82 63.82 63.82 63.82 0.0M
2023-04-21 63.37 63.37 62.66 62.88 0.0M
2023-04-20 64.14 64.14 64.14 64.14 0.0M
2023-04-18 65.68 66.07 65.68 66.07 0.0M
2023-04-17 65.34 65.48 65.20 65.48 0.0M
2023-04-14 64.36 65.28 64.36 65.28 0.0M
2023-04-13 62.96 63.92 62.96 63.83 0.0M
2023-04-12 63.21 63.77 63.13 63.20 0.0M
2023-04-11 62.94 63.64 62.94 63.00 0.0M
2023-04-10 61.45 61.86 61.38 61.86 0.0M
2023-04-06 61.49 61.49 60.26 60.63 0.0M
2023-04-05 62.32 62.32 61.62 61.68 0.0M
2023-04-04 62.73 63.50 62.73 63.16 0.0M
2023-04-03 67.18 67.18 64.03 64.03 0.0M
2023-03-31 64.55 64.90 64.47 64.90 0.0M
2023-03-30 63.40 63.40 63.40 63.40 0.0M
2023-03-29 62.04 62.52 61.67 62.52 0.0M
2023-03-28 61.53 61.58 61.46 61.58 0.0M
2023-03-27 62.21 62.21 61.11 61.93 0.0M
2023-03-24 61.60 62.04 61.55 62.04 0.0M
2023-03-23 62.52 63.26 62.36 62.72 0.0M
2023-03-22 61.30 61.81 61.30 61.63 0.0M
2023-03-21 60.98 61.69 60.98 61.20 0.0M
2023-03-20 61.65 61.65 59.71 60.26 0.0M
2023-03-17 62.25 62.25 60.95 61.32 0.0M
2023-03-16 60.90 62.70 60.90 62.70 0.0M
2023-03-15 61.90 61.90 61.46 61.46 0.0M
2023-03-14 62.69 63.55 62.35 62.48 0.0M
2023-03-13 63.81 63.81 62.40 62.71 0.0M
2023-03-10 66.01 66.70 63.88 64.60 0.1M
2023-03-09 71.40 72.00 66.30 66.42 0.0M
2023-03-08 76.05 77.50 76.00 77.01 0.1M
2023-03-07 76.65 76.65 76.51 76.51 0.0M
2023-03-06 76.44 77.47 76.44 76.80 0.0M
2023-03-03 76.31 76.56 75.83 75.93 0.0M
2023-03-02 75.07 75.36 74.15 75.31 0.0M
2023-03-01 74.47 74.99 74.22 74.85 0.0M
2023-02-28 73.84 74.28 73.84 74.28 0.0M
2023-02-27 74.28 74.43 73.99 73.99 0.0M
2023-02-24 73.00 73.50 73.00 73.28 0.0M
2023-02-23 74.85 74.85 74.40 74.64 0.0M
2023-02-22 73.30 73.50 73.15 73.37 0.0M
2023-02-21 72.69 72.89 72.33 72.55 0.0M
2023-02-17 72.79 73.01 72.79 73.01 0.0M
2023-02-15 74.00 74.36 74.00 74.36 0.0M
2023-02-14 72.15 73.84 72.15 73.64 0.0M
2023-02-13 71.97 73.56 71.97 73.39 0.0M
2023-02-10 72.23 72.23 70.89 71.78 0.0M
2023-02-09 74.49 74.92 73.84 74.00 0.0M
2023-02-08 74.50 74.56 73.79 73.84 0.0M
2023-02-07 73.30 73.80 73.30 73.80 0.0M
2023-02-06 73.08 73.53 72.78 73.15 0.0M
2023-02-03 72.65 74.45 72.02 74.12 0.0M
2023-02-02 72.00 73.50 72.00 73.50 0.0M
2023-02-01 68.79 72.19 68.79 71.81 0.0M
2023-01-31 67.13 68.14 67.13 68.14 0.0M
2023-01-30 65.87 66.59 65.87 66.29 0.0M
2023-01-27 66.09 66.09 66.09 66.09 0.0M
2023-01-26 65.10 65.55 65.10 65.55 0.0M
2023-01-25 63.40 64.15 63.28 63.98 0.0M
2023-01-24 63.40 63.62 63.32 63.62 0.0M
2023-01-23 64.43 64.94 64.07 64.63 0.0M
2023-01-20 64.26 64.44 64.15 64.20 0.0M
2023-01-19 64.40 64.45 64.24 64.45 0.0M
2023-01-18 65.63 65.77 65.55 65.75 0.0M
2023-01-17 65.26 65.96 65.26 65.96 0.0M
2023-01-16 65.89 65.89 65.35 65.35 0.0M
2023-01-13 65.51 65.97 65.51 65.87 0.0M
2023-01-12 65.20 65.20 65.20 65.20 0.0M
2023-01-11 63.85 63.85 63.68 63.68 0.0M
2023-01-10 63.23 63.23 63.23 63.23 0.0M
2023-01-09 63.72 63.72 63.72 63.72 0.0M
2023-01-06 62.74 62.74 62.74 62.74 0.0M
2023-01-05 62.01 62.67 62.01 62.61 0.0M
2023-01-04 62.05 62.32 62.05 62.32 0.0M