Singapore markets close in 5 hours 47 minutes
Straits Times Index
3,308.43 +11.54 (+0.35%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,401.81 +194.68 (+1.07%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,751.16 +2,276.64 (+3.96%) CMC Crypto 200
1,283.24 +12.50 (+0.98%)
Linamar Corporation (LNR.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 64.76 | 64.84 | 64.00 | 64.45 | 64.45 | 149,000 |
| 01 May 2024 | 64.72 | 65.49 | 64.00 | 64.31 | 64.31 | 83,200 |
| 30 Apr 2024 | 66.22 | 66.28 | 64.74 | 64.83 | 64.83 | 90,600 |
| 29 Apr 2024 | 66.67 | 67.18 | 66.12 | 66.26 | 66.26 | 57,400 |
| 26 Apr 2024 | 66.00 | 67.65 | 66.00 | 66.40 | 66.40 | 45,300 |
| 25 Apr 2024 | 65.31 | 65.96 | 64.68 | 65.70 | 65.70 | 35,700 |
| 24 Apr 2024 | 66.37 | 66.94 | 65.51 | 66.05 | 66.05 | 52,100 |
| 23 Apr 2024 | 65.99 | 66.46 | 65.48 | 66.45 | 66.45 | 49,700 |
| 22 Apr 2024 | 64.78 | 66.19 | 64.78 | 65.96 | 65.96 | 53,600 |
| 19 Apr 2024 | 64.23 | 64.80 | 64.23 | 64.63 | 64.63 | 48,200 |
| 18 Apr 2024 | 64.93 | 65.15 | 64.25 | 64.60 | 64.60 | 49,000 |
| 17 Apr 2024 | 65.35 | 65.52 | 64.19 | 64.48 | 64.48 | 56,100 |
| 16 Apr 2024 | 65.72 | 65.81 | 64.75 | 65.17 | 65.17 | 48,600 |
| 15 Apr 2024 | 66.95 | 67.13 | 65.27 | 66.15 | 66.15 | 66,800 |
| 12 Apr 2024 | 68.44 | 68.44 | 66.18 | 66.61 | 66.61 | 76,200 |
| 11 Apr 2024 | 69.24 | 69.24 | 67.44 | 68.20 | 68.20 | 63,400 |
| 10 Apr 2024 | 69.36 | 69.50 | 68.53 | 69.15 | 69.15 | 67,600 |
| 09 Apr 2024 | 69.45 | 70.10 | 69.45 | 70.00 | 70.00 | 35,500 |
| 08 Apr 2024 | 69.55 | 70.00 | 69.30 | 69.66 | 69.66 | 37,700 |
| 05 Apr 2024 | 70.70 | 70.70 | 69.27 | 69.56 | 69.56 | 60,600 |
| 04 Apr 2024 | 71.78 | 72.08 | 70.08 | 70.10 | 70.10 | 117,000 |
| 03 Apr 2024 | 71.24 | 71.57 | 70.72 | 70.96 | 70.96 | 70,100 |
| 02 Apr 2024 | 70.60 | 71.71 | 70.26 | 71.69 | 71.69 | 59,400 |
| 01 Apr 2024 | 72.48 | 72.48 | 70.53 | 71.21 | 71.21 | 56,800 |
| 28 Mar 2024 | 72.20 | 72.40 | 71.64 | 72.00 | 72.00 | 49,800 |
| 27 Mar 2024 | 70.50 | 72.36 | 70.50 | 72.20 | 72.20 | 49,000 |
| 27 Mar 2024 | 0.25 Dividend | |||||
| 26 Mar 2024 | 70.97 | 71.75 | 70.65 | 70.73 | 70.48 | 42,500 |
| 25 Mar 2024 | 71.25 | 72.52 | 70.90 | 70.95 | 70.70 | 43,800 |
| 22 Mar 2024 | 71.71 | 72.53 | 71.69 | 71.69 | 71.44 | 53,700 |
| 21 Mar 2024 | 70.98 | 72.45 | 70.98 | 72.14 | 71.89 | 88,600 |
| 20 Mar 2024 | 69.56 | 71.00 | 69.56 | 71.00 | 70.75 | 119,500 |
| 19 Mar 2024 | 69.69 | 70.46 | 69.11 | 69.54 | 69.29 | 83,100 |
| 18 Mar 2024 | 70.14 | 70.40 | 69.69 | 69.70 | 69.45 | 45,600 |
| 15 Mar 2024 | 69.91 | 70.60 | 69.91 | 70.25 | 70.00 | 103,800 |
| 14 Mar 2024 | 69.80 | 70.02 | 69.50 | 69.88 | 69.63 | 39,100 |
| 13 Mar 2024 | 70.21 | 70.45 | 69.33 | 70.21 | 69.96 | 72,700 |
| 12 Mar 2024 | 70.39 | 70.62 | 69.88 | 70.36 | 70.11 | 60,800 |
| 11 Mar 2024 | 69.87 | 70.03 | 69.11 | 70.01 | 69.76 | 89,100 |
| 08 Mar 2024 | 70.83 | 71.44 | 69.62 | 69.87 | 69.62 | 179,600 |
| 07 Mar 2024 | 68.50 | 71.64 | 68.12 | 70.82 | 70.57 | 505,200 |
| 06 Mar 2024 | 63.62 | 64.14 | 63.20 | 63.55 | 63.33 | 120,300 |
| 05 Mar 2024 | 63.65 | 64.00 | 62.80 | 63.18 | 62.96 | 160,900 |
| 04 Mar 2024 | 66.06 | 66.35 | 63.67 | 63.67 | 63.44 | 166,500 |
| 01 Mar 2024 | 66.43 | 66.51 | 65.50 | 65.77 | 65.54 | 64,000 |
| 29 Feb 2024 | 66.80 | 67.30 | 66.32 | 66.42 | 66.19 | 57,700 |
| 28 Feb 2024 | 66.78 | 67.84 | 66.21 | 66.96 | 66.72 | 46,900 |
| 27 Feb 2024 | 66.50 | 67.56 | 66.50 | 67.35 | 67.11 | 46,000 |
| 26 Feb 2024 | 67.17 | 67.78 | 66.38 | 66.58 | 66.34 | 43,300 |
| 23 Feb 2024 | 67.24 | 67.83 | 66.72 | 67.53 | 67.29 | 52,300 |
| 22 Feb 2024 | 66.30 | 67.38 | 66.30 | 67.04 | 66.80 | 45,900 |
| 21 Feb 2024 | 66.35 | 66.73 | 65.96 | 66.57 | 66.33 | 45,200 |
| 20 Feb 2024 | 66.81 | 66.81 | 65.64 | 66.37 | 66.14 | 86,600 |
| 16 Feb 2024 | 67.63 | 67.63 | 66.72 | 66.85 | 66.61 | 82,400 |
| 15 Feb 2024 | 66.63 | 67.30 | 66.14 | 67.05 | 66.81 | 63,000 |
| 14 Feb 2024 | 66.19 | 66.35 | 65.39 | 66.11 | 65.88 | 109,900 |
| 13 Feb 2024 | 65.94 | 65.94 | 65.30 | 65.50 | 65.27 | 65,700 |
| 12 Feb 2024 | 65.05 | 66.95 | 65.05 | 66.70 | 66.46 | 35,500 |
| 09 Feb 2024 | 66.62 | 67.00 | 64.72 | 65.33 | 65.10 | 130,100 |
| 08 Feb 2024 | 67.74 | 67.74 | 66.41 | 66.69 | 66.45 | 91,500 |
| 07 Feb 2024 | 65.59 | 68.21 | 65.58 | 67.34 | 67.10 | 144,000 |
| 06 Feb 2024 | 64.49 | 65.84 | 64.49 | 65.58 | 65.35 | 71,200 |
| 05 Feb 2024 | 64.57 | 64.57 | 63.45 | 64.19 | 63.96 | 59,400 |
| 02 Feb 2024 | 64.54 | 65.57 | 64.54 | 65.05 | 64.82 | 87,200 |
| 01 Feb 2024 | 64.26 | 64.82 | 63.49 | 64.53 | 64.30 | 76,300 |
| 31 Jan 2024 | 64.09 | 64.45 | 63.42 | 63.77 | 63.54 | 91,700 |
| 30 Jan 2024 | 64.65 | 65.69 | 64.60 | 64.87 | 64.64 | 56,200 |
| 29 Jan 2024 | 65.09 | 65.45 | 64.40 | 65.09 | 64.86 | 55,100 |
| 26 Jan 2024 | 64.48 | 65.52 | 64.48 | 65.08 | 64.85 | 54,300 |
| 25 Jan 2024 | 64.20 | 64.47 | 63.38 | 64.06 | 63.83 | 75,900 |
| 24 Jan 2024 | 64.46 | 64.82 | 63.60 | 63.76 | 63.53 | 101,000 |
| 23 Jan 2024 | 65.77 | 65.77 | 64.00 | 64.23 | 64.00 | 128,800 |
| 22 Jan 2024 | 64.64 | 65.73 | 64.21 | 65.00 | 64.77 | 93,600 |
| 19 Jan 2024 | 64.16 | 64.25 | 63.29 | 64.19 | 63.96 | 71,800 |
| 18 Jan 2024 | 63.81 | 64.15 | 63.27 | 63.97 | 63.74 | 57,200 |
| 17 Jan 2024 | 62.96 | 63.67 | 62.75 | 63.64 | 63.42 | 84,600 |
| 16 Jan 2024 | 62.80 | 64.09 | 62.80 | 63.98 | 63.75 | 216,300 |
| 15 Jan 2024 | 63.23 | 63.23 | 62.65 | 63.09 | 62.87 | 35,200 |
| 12 Jan 2024 | 64.00 | 64.04 | 62.47 | 62.92 | 62.70 | 85,600 |
| 11 Jan 2024 | 63.40 | 64.21 | 62.58 | 63.69 | 63.46 | 82,600 |
| 10 Jan 2024 | 62.50 | 63.88 | 62.50 | 63.26 | 63.04 | 71,300 |
| 09 Jan 2024 | 63.00 | 63.37 | 62.55 | 62.75 | 62.53 | 76,800 |
| 08 Jan 2024 | 63.31 | 63.88 | 63.11 | 63.36 | 63.14 | 57,700 |
| 05 Jan 2024 | 63.38 | 64.16 | 62.82 | 63.17 | 62.95 | 83,600 |
| 04 Jan 2024 | 62.21 | 63.89 | 62.16 | 63.83 | 63.60 | 191,700 |
| 03 Jan 2024 | 63.01 | 63.32 | 62.12 | 62.47 | 62.25 | 139,700 |
| 02 Jan 2024 | 63.90 | 64.21 | 63.46 | 63.98 | 63.75 | 88,600 |
| 29 Dec 2023 | 64.61 | 64.90 | 63.99 | 64.02 | 63.79 | 25,100 |
| 28 Dec 2023 | 64.46 | 64.83 | 64.46 | 64.60 | 64.37 | 42,200 |
| 27 Dec 2023 | 64.27 | 65.39 | 64.27 | 64.74 | 64.51 | 83,100 |
| 22 Dec 2023 | 65.74 | 65.96 | 64.41 | 64.72 | 64.49 | 95,500 |
| 21 Dec 2023 | 65.00 | 65.50 | 64.50 | 65.44 | 65.21 | 169,800 |
| 20 Dec 2023 | 63.96 | 64.36 | 63.42 | 63.58 | 63.36 | 158,600 |
| 19 Dec 2023 | 63.29 | 64.61 | 63.29 | 64.14 | 63.91 | 236,700 |
| 18 Dec 2023 | 61.88 | 63.18 | 61.12 | 62.72 | 62.50 | 164,200 |
| 15 Dec 2023 | 62.79 | 62.80 | 61.65 | 61.70 | 61.48 | 156,100 |
| 14 Dec 2023 | 60.89 | 63.88 | 60.86 | 62.82 | 62.60 | 253,300 |
| 13 Dec 2023 | 58.09 | 60.28 | 57.95 | 60.19 | 59.98 | 186,700 |
| 12 Dec 2023 | 57.88 | 58.63 | 57.12 | 58.08 | 57.87 | 97,300 |
| 11 Dec 2023 | 58.08 | 58.45 | 57.73 | 57.79 | 57.59 | 81,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.