Linamar Corp Historical Data - LNR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-1.75438596491	34.2	34.799999	34	29	34.30465079	DE
4	-0.4	-1.17647058824	34	34.799999	31.6	207	32.41542787	DE
12	-5	-12.9533678756	38.6	39.799999	31.6	206	35.3878778	DE
26	-9	-21.1267605634	42.6	43.6	31.6	140	37.09766375	DE
52	-15.6	-31.7073170732	49.2	49.6	31.6	155	40.06348516	DE
156	-14.8	-30.5785123967	48.4	49.6	31.6	154	40.97249667	DE
260	-14.8	-30.5785123967	48.4	49.6	31.6	154	40.97249667	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1743110820	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1743024420	34.799999	0.8	2.35	34.2	34.799999	34.2	32
1742938020	34	-0.2	-0.58	34	34	34	51
1742851620	34.2	0.2	0.59	34.2	34.2	34.2	3
1742592420	34	0	0.00	34	34	34	0
1742506020	34	0	0.00	34	34	34	0
1742419620	34	0	0.00	34	34	34	0
1742333220	34	0	0.00	34	34	34	0
1742246820	34	0.4	1.19	33.799999	34	33.799999	61
1741987620	33.6	0.2	0.60	33.6	33.6	33.6	36
1741901220	33.4	1.4	4.38	33.4	33.4	33.4	469
1741814820	32	0	0.00	32	32	32	0
1741728420	32	-1.2	-3.61	33.4	33.4	32	27
1741642020	33.2	-0.4	-1.19	33.799999	33.799999	33.2	32
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

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Linamar Corp (LNR)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Linamar Corp (LNR) Historical

Linamar Corp (LNR)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

Go Ad-Free