Linamar Corp Historical Data - LNR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	0.588235294118	34	34	31.6	526	31.77262357	DE
4	-2	-5.52486187845	36.2	36.6	31.6	190	33.4370259	DE
12	-6.2	-15.3465346535	40.4	40.4	31.6	196	35.74273312	DE
26	-6.2	-15.3465346535	40.4	43.6	31.6	151	37.77237394	DE
52	-12.8	-27.2340425532	47	49.6	31.6	153	40.47436058	DE
156	-14.2	-29.3388429752	48.4	49.6	31.6	157	41.21260518	DE
260	-14.2	-29.3388429752	48.4	49.6	31.6	157	41.21260518	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741382820	33.6	2	6.33	33.6	33.6	33.6	200
1741296420	31.6	-0.4	-1.25	32.4	32.4	31.6	1007
1741210020	32	0	0.00	32	32	32	0
1741123620	32	-2	-5.88	33.2	33.2	32	549
1741037220	34	-1.8	-5.03	34	34	34	22
1740778020	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1740691620	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1740605220	35.799999	0.6	1.70	35.6	35.799999	35.6	15
1740518820	35.2	-0.2	-0.56	35	35.2	35	15
1740432420	35.4	0	0.00	35.4	35.4	35.4	3
1740173220	35.4	0.2	0.57	35.4	35.4	35.4	30
1740086820	35.2	-0.4	-1.12	35.4	35.4	35.2	32
1740000420	35.6	0	0.00	35.4	35.799999	35.4	75
1739914020	35.6	-1	-2.73	35.799999	35.799999	35.6	187
1739827620	36.6	0	0.00	36.6	36.6	36.6	0
1739568420	36.6	0	0.00	36.6	36.6	36.6	0
1739482020	36.6	0.4	1.10	36.6	36.6	36.6	12
1739395620	36.2	0.2	0.56	36	36.2	36	16
1739309220	36	0	0.00	36	36	36	0
1739222820	36	-0.2	-0.55	35.799999	36	35.799999	698
1738963620	36.2	0.4	1.12	36.2	36.2	36.2	2
1738877220	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1738790820	35.799999	-0.6	-1.65	36.2	36.4	35.799999	1523
1738704420	36.4	0.6	1.68	36.2	37	36.2	1624
1738618020	35.799999	-2.6	-6.77	37	37	35	278
1738358820	38.4	-1.2	-3.03	38.4	38.4	38.4	8
1738272420	39.6	1.2	3.13	39	39.6	39	47
1738186020	38.4	0	0.00	38.4	38.4	38.4	0
1738099620	38.4	-0.6	-1.54	38.6	38.6	38.4	77
1738013220	39	-0.2	-0.51	38.799999	39	38.799999	31
1737754020	39.2	0	0.00	39.2	39.2	39.2	0
1737667620	39.2	-0.2	-0.51	39.4	39.4	39.2	26
1737581220	39.4	0.2	0.51	39.2	39.4	39.2	129
1737494820	39.2	-0.6	-1.51	39	39.2	39	70
1737408420	39.799999	0.8	2.05	39.6	39.799999	39.6	49
1737149220	39	0.2	0.52	39	39	39	93
1737062820	38.799999	0.8	2.11	39	39	38.799999	278
1736976420	38	0.4	1.06	37.799999	38	37.799999	208
1736890020	37.6	0.2	0.53	37.799999	37.799999	37.6	140
1736803620	37.4	0	0.00	37.6	37.6	37.4	103
1736544420	37.4	0	0.00	37.4	37.4	37.4	0
1736458020	37.4	0	0.00	37.4	37.4	37.4	0
1736371620	37.4	-1.4	-3.61	37.2	37.4	37.2	70
1736285220	38.799999	1	2.65	38.6	38.799999	38.6	103
1736198820	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1735939620	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1735853220	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1735594020	37.799999	0	0.00	38	38	37.799999	3
1735334820	37.799999	-0.4	-1.05	37.799999	37.799999	37.799999	1
1734989220	38.2	0.6	1.60	38.2	38.2	38.2	47
1734730020	37.6	-0.2	-0.53	37.6	37.6	37.6	76
1734643620	37.799999	-0.8	-2.07	37.799999	37.799999	37.799999	20
1734557220	38.6	-1	-2.53	40	40	38.6	68
1734470820	39.6	-0.4	-1.00	39.4	39.6	39.4	48
1734384420	40	-1.4	-3.38	40.4	40.4	40	68
1734125220	41.4	0	0.00	41.4	41.4	41.4	0
1734038820	41.4	-0.2	-0.48	41.799999	41.799999	41.2	135
1733952420	41.6	0.2	0.48	41.6	41.6	41.4	16
1733866020	41.4	-0.8	-1.90	41.2	41.4	41.2	44

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Linamar Corp (LNR)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Linamar Corp (LNR) Historical

Linamar Corp (LNR)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free