Linamar(TSE:LNR)
CA$86.16+0.45 (+0.53%)
TSE:LNR
Linamar historical prices
CA$86.16
At close:+0.45 (+0.53%)
Want to see TSE:LNR full AI Analyst Report?
Linamar (LNR) Historical Prices
227 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 85.79 | 86.99 | 85.75 | 86.16 | 86.16 | +0.53% | 179,327 | 1.02 |
| Nov 12, 2026 | 86.56 | 86.57 | 85.23 | 85.71 | 85.71 | -0.98% | 154,201 | 0.88 |
| Nov 11, 2026 | 85.91 | 87.23 | 85.50 | 86.56 | 86.56 | +0.77% | 123,776 | 0.70 |
| Nov 10, 2026 | 86.31 | 86.89 | 85.47 | 85.90 | 85.90 | -0.45% | 262,457 | 1.48 |
| Nov 09, 2026 | 87.12 | 87.29 | 85.54 | 86.36 | 86.36 | +0.08% | 203,293 | 1.15 |
| Nov 06, 2026 | 87.57 | 88.44 | 86.28 | 86.29 | 86.29 | -1.51% | 154,742 | 0.87 |
| Nov 05, 2026 | 89.50 | 89.70 | 86.10 | 87.61 | 87.61 | -5.57% | 337,365 | 1.93 |
| Nov 04, 2026 | 91.09 | 93.62 | 90.69 | 92.78 | 92.78 | +2.94% | 144,798 | 0.84 |
| Nov 03, 2026 | 90.95 | 91.59 | 89.27 | 90.13 | 90.13 | -0.36% | 149,668 | 0.87 |
| Nov 02, 2026 | 89.68 | 92.20 | 89.68 | 90.46 | 90.46 | +2.21% | 139,981 | 0.81 |
| Oct 30, 2026 | 88.97 | 89.90 | 87.44 | 88.50 | 88.50 | -0.83% | 278,338 | 1.63 |
| Oct 29, 2026 | 89.51 | 90.94 | 88.67 | 89.24 | 89.24 | -0.77% | 106,918 | 0.63 |
| Oct 28, 2026 | 89.22 | 90.72 | 88.93 | 89.93 | 89.93 | +1.32% | 250,879 | 1.50 |
| Oct 27, 2026 | 88.31 | 89.29 | 88.10 | 88.76 | 88.76 | +0.81% | 199,802 | 1.21 |
| Oct 26, 2026 | 88.64 | 89.94 | 87.80 | 88.05 | 88.05 | -0.69% | 231,870 | 1.42 |
| Oct 23, 2026 | 87.88 | 89.20 | 85.96 | 88.66 | 88.66 | +0.20% | 243,865 | 1.51 |
| Oct 22, 2026 | 88.30 | 89.58 | 88.24 | 88.48 | 88.48 | -0.65% | 162,894 | 1.01 |
| Oct 21, 2026 | 90.82 | 91.35 | 88.48 | 89.06 | 89.06 | -2.77% | 181,163 | 1.14 |
| Oct 20, 2026 | 89.95 | 92.05 | 89.35 | 91.60 | 91.60 | +1.85% | 141,978 | 0.90 |
| Oct 19, 2026 | 91.20 | 92.03 | 89.55 | 89.94 | 89.94 | -1.48% | 154,333 | 0.97 |
| Oct 16, 2026 | 91.76 | 93.17 | 90.99 | 91.29 | 91.29 | -0.49% | 198,033 | 1.26 |
| Oct 15, 2026 | 92.01 | 92.81 | 89.89 | 91.74 | 91.74 | -0.36% | 328,778 | 2.14 |
| Oct 14, 2026 | 93.20 | 93.86 | 91.89 | 92.07 | 92.07 | -1.52% | 183,475 | 1.21 |
| Oct 13, 2026 | 93.39 | 94.33 | 93.00 | 93.49 | 93.49 | -0.16% | 219,361 | 1.46 |
| Oct 12, 2026 | 94.52 | 94.96 | 92.39 | 93.64 | 93.64 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 94.52 | 94.96 | 92.39 | 93.64 | 93.64 | -0.93% | 187,264 | 1.25 |
| Oct 08, 2026 | 96.05 | 96.81 | 93.58 | 94.52 | 94.52 | -2.26% | 268,517 | 1.82 |
| Oct 07, 2026 | 97.49 | 97.57 | 95.72 | 96.71 | 96.71 | -1.84% | 155,217 | 1.06 |
| Oct 06, 2026 | 97.12 | 99.17 | 97.12 | 98.52 | 98.52 | +1.09% | 106,358 | 0.73 |
| Oct 05, 2026 | 96.00 | 97.62 | 95.91 | 97.46 | 97.46 | +1.12% | 73,153 | 0.50 |
| Oct 02, 2026 | 96.88 | 96.88 | 95.24 | 96.38 | 96.38 | +0.29% | 68,417 | 0.46 |
| Oct 01, 2026 | 95.82 | 96.19 | 94.11 | 96.10 | 96.10 | +0.33% | 122,521 | 0.82 |
| Sep 30, 2026 | 97.86 | 97.86 | 95.34 | 95.78 | 95.78 | -2.24% | 171,466 | 1.16 |
| Sep 29, 2026 | 97.77 | 98.30 | 95.64 | 97.97 | 97.97 | +0.38% | 182,260 | 1.24 |
| Sep 28, 2026 | 95.88 | 97.95 | 95.88 | 97.60 | 97.60 | +0.65% | 238,668 | 1.66 |
| Sep 25, 2026 | 94.74 | 97.52 | 94.44 | 96.97 | 96.97 | +2.62% | 217,306 | 1.52 |
| Sep 24, 2026 | 96.06 | 96.07 | 93.57 | 94.49 | 94.49 | -1.63% | 134,000 | 0.95 |
| Sep 23, 2026 | 96.16 | 97.09 | 94.27 | 96.06 | 96.06 | -0.17% | 286,811 | 2.07 |
| Sep 22, 2026 | 96.67 | 97.92 | 95.93 | 96.22 | 96.22 | -0.40% | 142,956 | 1.04 |
| Sep 21, 2026 | 97.31 | 97.50 | 96.20 | 96.61 | 96.61 | +0.43% | 102,956 | 0.75 |
| Sep 18, 2026 | 97.10 | 97.95 | 95.52 | 96.20 | 96.20 | -3.40% | 568,317 | 4.36 |
| Sep 17, 2026 | 99.88 | 100.86 | 99.23 | 99.59 | 99.59 | +0.88% | 121,538 | 0.93 |
| Sep 16, 2026 | 98.32 | 99.62 | 98.00 | 98.72 | 98.72 | +0.81% | 153,575 | 1.12 |
| Sep 15, 2026 | 97.70 | 98.41 | 96.66 | 97.93 | 97.93 | -0.44% | 97,140 | 0.70 |
| Sep 14, 2026 | 100.02 | 100.15 | 98.09 | 98.36 | 98.36 | -1.60% | 82,012 | 0.59 |
| Sep 11, 2026 | 99.05 | 100.29 | 98.29 | 99.96 | 99.96 | +1.74% | 97,383 | 0.70 |
| Sep 10, 2026 | 98.12 | 98.79 | 97.69 | 98.25 | 98.25 | -0.40% | 133,062 | 0.96 |
| Sep 09, 2026 | 99.14 | 99.98 | 98.21 | 98.64 | 98.64 | -1.09% | 155,225 | 1.13 |
| Sep 08, 2026 | 102.55 | 103.22 | 99.28 | 99.73 | 99.73 | -3.11% | 120,338 | 0.88 |
| Sep 07, 2026 | 99.75 | 103.24 | 99.75 | 102.93 | 102.93 | 0.00% | 0 | 0.00 |
