Linamar Corp Historical Data - LNR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Linamar Corp (LNR)
Linamar Corp (LNR) Historical

Linamar Corp (LNR)

45.00

-0.20

(-0.44%)

Closed June 23 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4	-0.881057268722	45.4	45.6	45.4	91	45.4010989	DE
4	-1.4	-3.01724137931	46.4	48	45.4	63	45.98144796	DE
12	-4.2	-8.53658536585	49.2	49.4	43.8	120	47.6210087	DE
26	0.4	0.896860986547	44.6	49.6	42.799999	92	46.89706677	DE
52	-3.4	-7.02479338843	48.4	49.6	38.6	144	44.8910721	DE
156	-3.4	-7.02479338843	48.4	49.6	38.6	144	44.8910721	DE
260	-3.4	-7.02479338843	48.4	49.6	38.6	144	44.8910721	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001560	45.6	0	0.00	45.6	45.6	45.6	0
1718915160	45.6	0	0.00	45.6	45.6	45.6	0
1718828760	45.6	0	0.00	45.6	45.6	45.6	0
1718742360	45.6	0.2	0.44	45.6	45.6	45.6	1
1718656020	45.4	-1.2	-2.58	45.4	45.4	45.4	181
1718396820	46.6	0	0.00	46.6	46.6	46.6	0
1718310420	46.6	0	0.00	46.6	46.6	46.6	0
1718224020	46.6	0.4	0.87	46.6	46.6	46.6	20
1718137620	46.2	-0.8	-1.70	46.2	46.2	46.2	99
1718051220	47	0	0.00	47	47	47	0
1717792020	47	0	0.00	47	47	47	0
1717705620	47	-1	-2.08	47	47	47	5
1717619220	48	0	0.00	48	48	48	0
1717532820	48	0	0.00	48	48	48	0
1717446420	48	1.6	3.45	48	48	48	6
1717187220	46.4	0	0.00	46.4	46.4	46.4	0
1717100820	46.4	0	0.00	46.4	46.4	46.4	0
1717014420	46.4	0	0.00	46.4	46.4	46.4	0
1716928020	46.4	0	0.00	46.4	46.4	46.4	0
1716841620	46.4	0	0.00	46.4	46.4	46.4	0
1716582420	46.4	-2	-4.13	46.4	46.4	46.4	130
1716496020	48.4	0	0.00	48.4	48.4	48.4	0
1716409620	48.4	0	0.00	48.4	48.4	48.4	0
1716323220	48.4	0	0.00	48.4	48.4	48.4	0
1716236820	48.4	0	0.00	48.4	48.4	48.4	0
1715977620	48.4	0	0.00	48.4	48.4	48.4	0
1715891220	48.4	0	0.00	48.4	48.4	48.4	0
1715804820	48.4	-0.4	-0.82	48.4	48.4	48.4	400
1715718420	48.8	0.4	0.83	48.8	48.8	48.8	1000
1715631960	48.4	0.4	0.83	48.2	48.4	48.2	188
1715372820	48	-1.4	-2.83	47.8	48	47.8	3
1715286420	49.4	5	11.26	44.8	49.4	44.8	130
1715200020	44.4	0	0.00	44.4	44.4	44.4	0
1715113620	44.4	0	0.00	44.4	44.4	44.4	0
1715027220	44.4	0	0.00	44.4	44.4	44.4	0
1714768020	44.4	0.6	1.37	44.4	44.4	44.4	86
1714681560	43.8	-0.8	-1.79	43.8	43.8	43.8	9
1714508820	44.6	0	0.00	44.8	44.8	44.6	145
1714422420	44.6	0	0.00	44.6	44.6	44.6	0
1714163220	44.6	0	0.00	44.6	44.6	44.6	0
1714076820	44.6	-1	-2.19	44.6	44.6	44.6	17
1713990420	45.6	0.6	1.33	45.6	45.6	45.6	172
1713904020	45	0	0.00	45	45	45	0
1713817620	45	0	0.00	45	45	45	0
1713558420	45	0	0.00	45	45	45	0
1713472020	45	0	0.00	45	45	45	0
1713385620	45	0	0.00	45	45	45	0
1713299220	45	-1.4	-3.02	45	45	45	6
1713212820	46.4	0	0.00	46.4	46.4	46.4	0
1712953620	46.4	-0.4	-0.85	46.4	46.4	46.4	50
1712867160	46.8	0	0.00	46.8	46.8	46.8	0
1712780760	46.8	-0.8	-1.68	46.8	46.8	46.8	18
1712694420	47.6	0	0.00	47.6	47.6	47.6	0
1712608020	47.6	0	0.00	47.6	47.6	47.6	0
1712348820	47.6	-0.4	-0.83	47.6	47.6	47.6	40
1712262360	48	-1.2	-2.44	49	49	48	89
1712175960	49.2	-0.4	-0.81	49.2	49.2	49.2	40
1712093160	49.6	0	0.00	49.6	49.6	49.6	0
1711661160	49.6	1	2.06	49.2	49.6	49.2	250
1711574760	48.6	0	0.00	48.6	48.6	48.6	0
1711488360	48.6	-0.6	-1.22	48.6	48.6	48.6	1
1711401960	49.2	0	0.00	49.2	49.2	49.2	0

Dorsey Wright Sector 4

Credit Agricole SA Domes...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions