UK markets close in 3 hours 18 minutes

Linamar Corporation (LIMAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
48.52+1.38 (+2.92%)
At close: 02:47PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202448.3148.5548.3148.5248.521,600
22 Apr 202447.1447.1447.1447.1447.142,800
19 Apr 202447.1847.1846.9246.9246.92600
18 Apr 202447.3247.3246.7646.7646.764,400
17 Apr 202446.9046.9246.6746.6746.6713,000
16 Apr 202447.8947.8947.8947.8947.893,600
15 Apr 202447.8448.1147.5047.8947.896,500
12 Apr 202449.2049.2048.1448.2248.224,500
11 Apr 202449.5049.5049.5049.5049.501,000
10 Apr 202450.5950.5950.2150.2150.219,700
09 Apr 202451.3651.3651.3651.3651.364,600
08 Apr 202451.3051.3151.3051.3151.312,700
05 Apr 202451.1251.1251.1251.1251.125,400
04 Apr 202453.1653.1651.7351.7351.732,100
03 Apr 202452.5652.5652.5652.5652.565,500
02 Apr 202452.6752.6752.6752.6752.6711,100
01 Apr 202452.7552.7551.9652.3352.3312,500
28 Mar 202453.2553.4153.1253.4153.416,700
27 Mar 202452.5253.1752.5253.1753.178,300
27 Mar 20240.184 Dividend
26 Mar 202452.3452.3452.3452.3452.164,700
25 Mar 202452.7452.7452.3452.3452.165,300
22 Mar 202452.9852.9852.9552.9552.762,100
21 Mar 202452.6453.5752.5053.5753.382,200
20 Mar 202451.3452.5451.3452.5452.367,500
19 Mar 202451.4851.6351.2451.2451.067,600
18 Mar 202451.7251.7251.7251.7251.544,400
15 Mar 202452.0652.0652.0652.0651.886,500
14 Mar 202451.6551.6551.6551.6551.4710,900
13 Mar 202452.1552.1552.0052.1051.923,400
12 Mar 202449.3752.3149.3752.2152.0319,300
11 Mar 202451.4951.8851.4651.8851.7024,300
08 Mar 202452.4952.4951.8051.9351.7555,600
07 Mar 202448.6352.9248.6352.6252.44200,200
06 Mar 202446.9746.9746.8846.8846.725,000
05 Mar 202446.7546.7546.7546.7546.5943,500
04 Mar 202450.0050.0050.0050.0049.8218,100
01 Mar 202449.1149.1149.1149.1148.94-
29 Feb 202449.1149.1149.1149.1148.942,700
28 Feb 202449.7549.7549.7549.7549.581,200
27 Feb 202449.7549.7549.7549.7549.589,500
26 Feb 202449.1849.1849.1849.1849.017,100
23 Feb 202449.7550.1049.7550.1049.924,900
22 Feb 202449.6349.6349.5249.5249.356,600
21 Feb 202449.1749.1749.1749.1749.003,300
20 Feb 202448.7348.7348.7348.7348.567,700
16 Feb 202449.9249.9249.8749.9049.728,300
15 Feb 202449.1849.6149.1849.6149.444,000
14 Feb 202448.6348.6348.6348.6348.464,500
13 Feb 202448.3548.4448.3548.4448.2716,600
12 Feb 202449.5849.8049.5649.5649.396,100
09 Feb 202448.4648.4648.4248.4248.251,800
08 Feb 202449.8249.8249.5549.5849.413,000
07 Feb 202449.8350.2849.8350.2850.1023,400
06 Feb 202448.4448.6248.3548.6248.455,800
05 Feb 202447.2847.3247.2847.3047.1319,600
02 Feb 202448.2548.2548.1648.1647.999,800
01 Feb 202447.6447.6447.6447.6447.471,500
31 Jan 202447.7847.7847.6447.6447.476,300
30 Jan 202448.2548.3048.2248.3048.133,800
29 Jan 202448.4948.4948.4948.4948.324,700
26 Jan 202448.2848.4948.2848.4948.327,700
25 Jan 202447.0047.5547.0047.5547.388,300
24 Jan 202448.3048.3048.3048.3048.135,600
23 Jan 202448.3048.3048.3048.3048.1313,000
22 Jan 202446.8748.4846.8748.4848.316,800
19 Jan 202447.2447.4247.2447.4247.2511,400
18 Jan 202447.0547.2647.0547.1646.9917,000
17 Jan 202446.7546.7546.7546.7546.5923,500
16 Jan 202445.7347.5245.7347.3547.18134,600
12 Jan 202447.5347.5347.5347.5347.362,100
11 Jan 202446.8247.5346.8247.5347.3612,900
10 Jan 202447.3447.3447.3447.3447.176,200
09 Jan 202446.9646.9746.7546.7546.599,100
08 Jan 202447.2747.4847.1547.3647.1928,100
05 Jan 202447.6547.6547.2747.2747.1022,900
04 Jan 202447.0047.6447.0047.6447.4727,200
03 Jan 202446.7947.1946.7946.8546.6951,000
02 Jan 202447.6747.8547.6747.8547.688,100
29 Dec 202348.6048.6048.4448.4448.271,500
28 Dec 202348.9248.9248.9248.9248.751,300
27 Dec 202348.6848.6848.6848.6848.511,000
26 Dec 202348.6848.6848.6848.6848.51-
22 Dec 202349.2349.2348.6348.6848.5111,500
21 Dec 202347.9049.1147.9049.1148.9421,300
20 Dec 202348.2048.2047.5047.5047.331,600
19 Dec 202348.2648.2648.2648.2648.095,500
18 Dec 202346.2046.6946.2046.6946.5329,300
15 Dec 202346.6546.6546.1946.1946.0318,000
14 Dec 202346.4246.9246.4246.8146.6515,900
13 Dec 202343.1744.0243.1744.0243.876,800
12 Dec 202342.3143.0642.3143.0642.917,700
11 Dec 202342.8243.0042.8243.0042.85500
08 Dec 202343.0043.0042.6542.7542.603,500
07 Dec 202342.9242.9242.9242.9242.775,300
06 Dec 202343.0043.2642.9242.9242.771,500
05 Dec 202342.5342.6942.2142.2142.0623,600
04 Dec 202343.7343.7343.6743.6743.525,000
01 Dec 202342.7242.7942.7042.7042.556,300
30 Nov 202343.0243.1442.3342.4242.2726,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...