OTC Markets OTCPK - Delayed Quote USD

Linamar Corporation (LIMAF)

Compare
43.45 +0.30 (+0.70%)
At close: November 15 at 3:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 43.05 43.45 43.05 43.45 43.45 13,900
Nov 14, 2024 42.91 43.48 42.72 43.24 43.24 9,100
Nov 13, 2024 40.94 42.46 40.90 42.46 42.46 18,500
Nov 12, 2024 42.59 42.59 42.59 42.59 42.59 -
Nov 11, 2024 42.96 43.06 42.59 42.59 42.59 5,800
Nov 8, 2024 42.44 42.54 42.09 42.54 42.54 15,300
Nov 7, 2024 42.56 42.56 42.30 42.38 42.38 11,000
Nov 6, 2024 40.82 41.91 40.82 41.91 41.91 28,300
Nov 5, 2024 40.17 40.64 39.69 40.64 40.64 53,700
Nov 4, 2024 40.55 40.90 40.48 40.48 40.48 67,500
Nov 1, 2024 41.50 41.50 40.58 40.67 40.67 37,300
Oct 31, 2024 41.75 41.75 40.98 40.98 40.98 6,500
Oct 30, 2024 42.57 42.57 42.57 42.57 42.57 313,000
Oct 29, 2024 44.24 44.24 42.39 42.51 42.51 351,600
Oct 28, 2024 43.85 44.24 43.85 44.24 44.24 72,200
Oct 25, 2024 44.50 44.50 44.20 44.20 44.20 126,900
Oct 24, 2024 44.45 44.51 44.38 44.51 44.51 60,000
Oct 23, 2024 44.78 44.78 44.61 44.61 44.61 290,700
Oct 22, 2024 45.30 45.85 45.30 45.65 45.65 5,800
Oct 21, 2024 46.02 46.05 45.82 45.91 45.91 34,900
Oct 18, 2024 46.90 46.90 46.49 46.65 46.65 48,100
Oct 17, 2024 46.85 47.10 46.85 47.10 47.10 9,200
Oct 16, 2024 46.43 46.91 46.43 46.74 46.74 11,000
Oct 15, 2024 46.20 46.43 46.19 46.33 46.33 7,600
Oct 14, 2024 46.87 46.97 46.87 46.97 46.97 900
Oct 11, 2024 46.97 46.97 46.97 46.97 46.97 6,000
Oct 10, 2024 46.97 46.97 46.97 46.97 46.97 6,100
Oct 9, 2024 46.31 46.31 46.31 46.31 46.31 2,200
Oct 8, 2024 46.60 46.60 46.32 46.46 46.46 9,900
Oct 7, 2024 46.78 46.88 46.68 46.88 46.88 5,500
Oct 4, 2024 48.36 48.36 48.36 48.36 48.36 7,800
Oct 3, 2024 46.82 47.61 46.82 47.61 47.61 26,800
Oct 2, 2024 46.72 47.06 46.72 47.06 47.06 33,700
Oct 1, 2024 46.56 46.60 46.49 46.49 46.49 10,600
Sep 30, 2024 46.16 46.59 46.16 46.59 46.59 13,800
Sep 27, 2024 48.47 48.47 47.28 47.28 47.28 3,100
Sep 26, 2024 47.63 47.72 47.14 47.14 47.14 2,200
Sep 25, 2024 46.27 46.27 46.27 46.27 46.27 14,600
Sep 24, 2024 47.26 47.26 47.26 47.26 47.26 7,400
Sep 23, 2024 46.86 47.20 46.50 47.11 47.11 24,100
Sep 20, 2024 46.31 46.42 46.31 46.42 46.42 18,700
Sep 19, 2024 46.26 46.26 46.01 46.13 46.13 6,000
Sep 18, 2024 44.90 45.38 44.90 45.38 45.38 10,000
Sep 17, 2024 45.08 45.09 44.88 45.09 45.09 6,400
Sep 16, 2024 44.35 44.39 44.35 44.39 44.39 5,000
Sep 13, 2024 44.08 44.16 44.08 44.16 44.16 700
Sep 12, 2024 44.18 44.18 44.01 44.08 44.08 10,700
Sep 11, 2024 44.42 44.55 44.42 44.54 44.54 5,800
Sep 10, 2024 43.50 43.61 43.16 43.61 43.61 10,500
Sep 9, 2024 44.59 44.59 44.31 44.31 44.31 11,800
Sep 6, 2024 44.20 44.72 44.20 44.71 44.71 28,700
Sep 5, 2024 45.79 45.79 45.79 45.79 45.79 2,300
Sep 4, 2024 45.79 45.79 45.79 45.79 45.79 2,400
Sep 3, 2024 46.46 46.54 45.31 45.47 45.47 14,300
Aug 30, 2024 46.18 46.50 46.18 46.43 46.43 6,400
Aug 29, 2024 46.96 46.96 46.96 46.96 46.96 12,300
Aug 28, 2024 47.26 47.30 46.96 46.96 46.96 8,300
Aug 27, 2024 46.74 46.74 46.74 46.74 46.74 1,000
Aug 26, 2024 46.74 46.74 46.74 46.74 46.74 2,700
Aug 23, 2024 0.18 Dividend
Aug 23, 2024 46.76 47.08 46.70 46.74 46.74 26,200
Aug 22, 2024 45.86 45.86 45.86 45.86 45.68 200
Aug 21, 2024 45.75 46.36 45.70 46.36 46.17 9,900
Aug 20, 2024 46.20 46.20 45.60 45.75 45.57 4,200
Aug 19, 2024 46.04 46.53 46.04 46.50 46.31 11,800
Aug 16, 2024 45.26 45.36 45.20 45.25 45.07 18,300
Aug 15, 2024 45.21 45.75 45.20 45.20 45.02 14,900
Aug 14, 2024 45.20 45.25 44.77 44.88 44.70 21,500
Aug 13, 2024 44.44 45.54 44.44 45.47 45.29 207,500
Aug 12, 2024 44.62 44.62 43.54 43.67 43.49 21,800
Aug 9, 2024 46.00 46.00 43.01 45.95 45.77 246,400
Aug 8, 2024 46.16 46.24 46.16 46.16 45.97 55,600
Aug 7, 2024 45.75 45.75 44.63 44.63 44.45 13,700
Aug 6, 2024 45.10 45.10 44.63 44.75 44.57 10,800
Aug 5, 2024 45.00 45.00 43.71 44.85 44.67 4,000
Aug 2, 2024 47.50 47.50 45.36 45.67 45.49 11,500
Aug 1, 2024 48.01 48.11 47.55 47.55 47.36 1,700
Jul 31, 2024 49.04 50.31 49.04 50.31 50.11 7,000
Jul 30, 2024 48.75 48.75 48.39 48.58 48.39 6,500
Jul 29, 2024 49.10 49.32 48.50 48.86 48.66 1,700
Jul 26, 2024 48.74 49.53 48.74 49.53 49.33 19,800
Jul 25, 2024 49.42 49.42 49.31 49.31 49.11 6,600
Jul 24, 2024 49.62 49.62 48.87 48.87 48.67 7,100
Jul 23, 2024 49.73 49.73 49.73 49.73 49.53 4,400
Jul 22, 2024 50.42 50.42 50.42 50.42 50.22 1,600
Jul 19, 2024 50.60 50.60 50.42 50.42 50.22 18,000
Jul 18, 2024 50.92 50.92 50.90 50.90 50.70 12,100
Jul 17, 2024 51.20 51.20 51.20 51.20 50.99 3,200
Jul 16, 2024 51.17 51.17 51.15 51.15 50.94 800
Jul 15, 2024 50.03 50.03 49.90 49.90 49.70 5,400
Jul 12, 2024 49.25 49.82 49.25 49.82 49.62 3,500
Jul 11, 2024 48.27 48.27 48.27 48.27 48.08 2,400
Jul 10, 2024 47.56 47.86 47.56 47.86 47.67 7,500
Jul 9, 2024 47.67 47.91 47.67 47.91 47.72 4,800
Jul 8, 2024 47.93 48.10 47.93 48.10 47.91 5,300
Jul 5, 2024 49.11 49.11 49.11 49.11 48.91 -
Jul 3, 2024 49.10 49.11 49.10 49.11 48.91 700
Jul 2, 2024 50.54 50.54 48.78 48.78 48.58 3,900
Jul 1, 2024 47.20 47.71 47.20 47.21 47.02 1,300
Jun 28, 2024 48.92 48.92 48.36 48.36 48.17 5,100
Jun 27, 2024 47.91 47.91 47.90 47.91 47.72 5,600
Jun 26, 2024 48.31 48.31 47.74 47.86 47.67 6,700
Jun 25, 2024 48.89 49.06 48.56 49.06 48.86 18,800
Jun 24, 2024 49.03 49.12 49.01 49.12 48.92 2,000
Jun 21, 2024 47.76 47.81 47.74 47.74 47.55 19,600
Jun 20, 2024 48.51 48.51 47.84 47.84 47.65 16,700
Jun 18, 2024 49.21 49.21 48.70 48.72 48.52 3,700
Jun 17, 2024 49.06 49.24 49.06 49.24 49.04 9,600
Jun 14, 2024 48.52 48.91 48.49 48.91 48.71 3,800
Jun 13, 2024 49.94 49.94 49.82 49.82 49.62 3,200
Jun 12, 2024 51.00 51.00 51.00 51.00 50.80 9,800
Jun 11, 2024 52.74 52.74 50.15 50.15 49.95 6,600
Jun 10, 2024 50.82 50.82 50.82 50.82 50.62 7,800
Jun 7, 2024 51.12 51.12 51.12 51.12 50.91 5,400
Jun 6, 2024 50.89 51.12 50.89 51.12 50.91 38,900
Jun 5, 2024 51.20 51.53 51.20 51.53 51.32 2,900
Jun 4, 2024 51.45 51.45 50.65 50.65 50.45 8,200
Jun 3, 2024 51.75 52.29 51.70 52.29 52.08 4,300
May 31, 2024 51.18 51.35 51.18 51.32 51.11 6,000
May 30, 2024 50.65 50.65 50.62 50.62 50.42 8,400
May 29, 2024 50.49 50.53 50.45 50.45 50.25 8,300
May 28, 2024 50.94 50.94 50.68 50.73 50.53 10,400
May 24, 2024 0.18 Dividend
May 24, 2024 51.97 51.97 51.97 51.97 51.76 -
May 23, 2024 51.97 51.97 51.97 51.97 51.58 500
May 22, 2024 52.27 54.59 51.97 51.97 51.58 2,600
May 21, 2024 52.23 52.28 52.23 52.28 51.89 800
May 20, 2024 50.86 51.14 50.86 51.14 50.76 800
May 17, 2024 52.60 52.61 52.48 52.48 52.09 5,100
May 16, 2024 52.58 52.58 52.58 52.58 52.19 8,000
May 15, 2024 53.03 53.03 52.71 52.71 52.31 32,400
May 14, 2024 52.05 52.45 52.05 52.45 52.06 38,500
May 13, 2024 51.85 52.97 51.85 52.95 52.55 299,500
May 10, 2024 51.08 51.39 50.82 51.39 51.00 81,200
May 9, 2024 51.74 53.49 51.42 51.42 51.03 27,800
May 8, 2024 47.32 47.84 47.32 47.84 47.48 5,700
May 7, 2024 47.21 47.21 47.05 47.17 46.82 2,600
May 6, 2024 47.01 47.01 46.72 46.72 46.37 6,600
May 3, 2024 47.50 47.50 46.65 46.65 46.30 10,400
May 2, 2024 47.11 47.13 47.00 47.00 46.65 29,100
May 1, 2024 46.68 47.07 46.61 46.64 46.29 10,800
Apr 30, 2024 47.72 47.72 47.43 47.46 47.10 3,700
Apr 29, 2024 48.55 48.55 48.52 48.52 48.16 1,100
Apr 26, 2024 48.68 48.75 48.67 48.67 48.30 11,600
Apr 25, 2024 48.04 48.04 48.04 48.04 47.68 3,500
Apr 24, 2024 48.75 48.75 48.04 48.04 47.68 1,300
Apr 23, 2024 48.31 48.55 48.31 48.52 48.16 6,300
Apr 22, 2024 47.14 47.14 47.14 47.14 46.79 2,800
Apr 19, 2024 47.18 47.18 46.92 46.92 46.57 600
Apr 18, 2024 47.32 47.32 46.76 46.76 46.41 4,400
Apr 17, 2024 46.90 46.92 46.67 46.67 46.32 13,000
Apr 16, 2024 47.89 47.89 47.89 47.89 47.53 3,600
Apr 15, 2024 47.84 48.11 47.50 47.89 47.53 6,500
Apr 12, 2024 49.20 49.20 48.14 48.22 47.86 4,500
Apr 11, 2024 49.50 49.50 49.50 49.50 49.13 1,000
Apr 10, 2024 50.59 50.59 50.21 50.21 49.83 9,700
Apr 9, 2024 51.36 51.36 51.36 51.36 50.97 4,600
Apr 8, 2024 51.30 51.31 51.30 51.31 50.93 2,700
Apr 5, 2024 51.12 51.12 51.12 51.12 50.74 5,400
Apr 4, 2024 53.16 53.16 51.73 51.73 51.34 2,100
Apr 3, 2024 52.56 52.56 52.56 52.56 52.17 5,500
Apr 2, 2024 52.67 52.67 52.67 52.67 52.27 11,100
Apr 1, 2024 52.75 52.75 51.96 52.33 51.94 12,500
Mar 28, 2024 53.25 53.41 53.12 53.41 53.01 6,700
Mar 27, 2024 0.18 Dividend
Mar 27, 2024 52.52 53.17 52.52 53.17 52.77 8,300
Mar 26, 2024 52.34 52.34 52.34 52.34 51.76 4,700
Mar 25, 2024 52.74 52.74 52.34 52.34 51.76 5,300
Mar 22, 2024 52.98 52.98 52.95 52.95 52.37 2,100
Mar 21, 2024 52.64 53.57 52.50 53.57 52.98 2,200
Mar 20, 2024 51.34 52.54 51.34 52.54 51.96 7,500
Mar 19, 2024 51.48 51.63 51.24 51.24 50.68 7,600
Mar 18, 2024 51.72 51.72 51.72 51.72 51.15 4,400
Mar 15, 2024 52.06 52.06 52.06 52.06 51.49 6,500
Mar 14, 2024 51.65 51.65 51.65 51.65 51.08 10,900
Mar 13, 2024 52.15 52.15 52.00 52.10 51.53 3,400
Mar 12, 2024 49.37 52.31 49.37 52.21 51.64 19,300
Mar 11, 2024 51.49 51.88 51.46 51.88 51.31 24,300
Mar 8, 2024 52.49 52.49 51.80 51.93 51.36 55,600
Mar 7, 2024 48.63 52.92 48.63 52.62 52.04 200,200
Mar 6, 2024 46.97 46.97 46.88 46.88 46.36 5,000
Mar 5, 2024 46.75 46.75 46.75 46.75 46.24 43,500
Mar 4, 2024 50.00 50.00 50.00 50.00 49.45 18,100
Mar 1, 2024 49.11 49.11 49.11 49.11 48.57 -
Feb 29, 2024 49.11 49.11 49.11 49.11 48.57 2,700
Feb 28, 2024 49.75 49.75 49.75 49.75 49.20 1,200
Feb 27, 2024 49.75 49.75 49.75 49.75 49.20 9,500
Feb 26, 2024 49.18 49.18 49.18 49.18 48.64 7,100
Feb 23, 2024 49.75 50.10 49.75 50.10 49.55 4,900
Feb 22, 2024 49.63 49.63 49.52 49.52 48.98 6,600
Feb 21, 2024 49.17 49.17 49.17 49.17 48.63 3,300
Feb 20, 2024 48.73 48.73 48.73 48.73 48.19 7,700
Feb 16, 2024 49.92 49.92 49.87 49.90 49.35 8,300
Feb 15, 2024 49.18 49.61 49.18 49.61 49.06 4,000
Feb 14, 2024 48.63 48.63 48.63 48.63 48.10 4,500
Feb 13, 2024 48.35 48.44 48.35 48.44 47.91 16,600
Feb 12, 2024 49.58 49.80 49.56 49.56 49.02 6,100
Feb 9, 2024 48.46 48.46 48.42 48.42 47.89 1,800
Feb 8, 2024 49.82 49.82 49.55 49.58 49.04 3,000
Feb 7, 2024 49.83 50.28 49.83 50.28 49.73 23,400
Feb 6, 2024 48.44 48.62 48.35 48.62 48.09 5,800
Feb 5, 2024 47.28 47.32 47.28 47.30 46.78 19,600
Feb 2, 2024 48.25 48.25 48.16 48.16 47.63 9,800
Feb 1, 2024 47.64 47.64 47.64 47.64 47.12 1,500
Jan 31, 2024 47.78 47.78 47.64 47.64 47.12 6,300
Jan 30, 2024 48.25 48.30 48.22 48.30 47.77 3,800
Jan 29, 2024 48.49 48.49 48.49 48.49 47.96 4,700
Jan 26, 2024 48.28 48.49 48.28 48.49 47.96 7,700
Jan 25, 2024 47.00 47.55 47.00 47.55 47.03 8,300
Jan 24, 2024 48.30 48.30 48.30 48.30 47.77 5,600
Jan 23, 2024 48.30 48.30 48.30 48.30 47.77 13,000
Jan 22, 2024 46.87 48.48 46.87 48.48 47.95 6,800
Jan 19, 2024 47.24 47.42 47.24 47.42 46.90 11,400
Jan 18, 2024 47.05 47.26 47.05 47.16 46.64 17,000
Jan 17, 2024 46.75 46.75 46.75 46.75 46.24 23,500
Jan 16, 2024 45.73 47.52 45.73 47.35 46.83 134,600
Jan 12, 2024 47.53 47.53 47.53 47.53 47.01 2,100
Jan 11, 2024 46.82 47.53 46.82 47.53 47.01 12,900
Jan 10, 2024 47.34 47.34 47.34 47.34 46.82 6,200
Jan 9, 2024 46.96 46.97 46.75 46.75 46.24 9,100
Jan 8, 2024 47.27 47.48 47.15 47.36 46.84 28,100
Jan 5, 2024 47.65 47.65 47.27 47.27 46.75 22,900
Jan 4, 2024 47.00 47.64 47.00 47.64 47.12 27,200
Jan 3, 2024 46.79 47.19 46.79 46.85 46.34 51,000
Jan 2, 2024 47.67 47.85 47.67 47.85 47.32 8,100
Dec 29, 2023 48.60 48.60 48.44 48.44 47.91 1,500
Dec 28, 2023 48.92 48.92 48.92 48.92 48.38 1,300
Dec 27, 2023 48.68 48.68 48.68 48.68 48.15 1,000
Dec 26, 2023 48.68 48.68 48.68 48.68 48.15 -
Dec 22, 2023 49.23 49.23 48.63 48.68 48.15 11,500
Dec 21, 2023 47.90 49.11 47.90 49.11 48.57 21,300
Dec 20, 2023 48.20 48.20 47.50 47.50 46.98 1,600
Dec 19, 2023 48.26 48.26 48.26 48.26 47.73 5,500
Dec 18, 2023 46.20 46.69 46.20 46.69 46.18 29,300
Dec 15, 2023 46.65 46.65 46.19 46.19 45.68 18,000
Dec 14, 2023 46.42 46.92 46.42 46.81 46.30 15,900
Dec 13, 2023 43.17 44.02 43.17 44.02 43.54 6,800
Dec 12, 2023 42.31 43.06 42.31 43.06 42.59 7,700
Dec 11, 2023 42.82 43.00 42.82 43.00 42.53 500
Dec 8, 2023 43.00 43.00 42.65 42.75 42.28 3,500
Dec 7, 2023 42.92 42.92 42.92 42.92 42.45 5,300
Dec 6, 2023 43.00 43.26 42.92 42.92 42.45 1,500
Dec 5, 2023 42.53 42.69 42.21 42.21 41.75 23,600
Dec 4, 2023 43.73 43.73 43.67 43.67 43.19 5,000
Dec 1, 2023 42.72 42.79 42.70 42.70 42.23 6,300
Nov 30, 2023 43.02 43.14 42.33 42.42 41.95 26,300
Nov 29, 2023 42.50 42.65 42.17 42.65 42.18 35,700
Nov 28, 2023 42.14 42.14 42.05 42.05 41.59 7,100
Nov 27, 2023 42.16 42.16 42.16 42.16 41.70 900
Nov 24, 2023 42.31 42.31 42.31 42.31 41.85 2,200
Nov 22, 2023 42.35 42.35 42.31 42.31 41.85 8,100
Nov 21, 2023 42.43 42.43 41.64 42.14 41.68 5,300
Nov 20, 2023 0.16 Dividend
Nov 20, 2023 43.38 43.38 43.16 43.16 42.69 6,800
Nov 17, 2023 43.35 43.50 43.35 43.50 42.86 7,000
Nov 16, 2023 43.82 43.82 42.91 42.91 42.28 3,000

Related Tickers