Linamar Corporation LNR
TSX · Kanada · Üretici İmalatı
CAD 96,10+0,32 (+%0,33)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 96,10 | +%0,33 | CAD 95,82 | CAD 96,19 | CAD 94,11 | 117,86K |
| 2026-09-30 | CAD 95,78 | -%2,24 | CAD 97,86 | CAD 97,86 | CAD 95,34 | 171,50K |
| 2026-09-29 | CAD 97,97 | +%0,38 | CAD 97,77 | CAD 98,30 | CAD 95,64 | 182,30K |
| 2026-09-28 | CAD 97,60 | +%0,65 | CAD 95,88 | CAD 97,95 | CAD 95,88 | 238,70K |
| 2026-09-25 | CAD 96,97 | +%2,62 | CAD 94,74 | CAD 97,52 | CAD 94,44 | 217,30K |
| 2026-09-24 | CAD 94,49 | -%1,63 | CAD 96,06 | CAD 96,07 | CAD 93,57 | 134,00K |
| 2026-09-23 | CAD 96,06 | -%0,17 | CAD 96,16 | CAD 97,09 | CAD 94,27 | 286,80K |
| 2026-09-22 | CAD 96,22 | -%0,40 | CAD 96,67 | CAD 97,92 | CAD 95,93 | 143,00K |
| 2026-09-21 | CAD 96,61 | +%0,43 | CAD 97,31 | CAD 97,50 | CAD 96,20 | 103,00K |
| 2026-09-18 | CAD 96,20 | -%3,40 | CAD 97,10 | CAD 97,95 | CAD 95,52 | 568,30K |
| 2026-09-17 | CAD 99,59 | +%0,88 | CAD 99,88 | CAD 100,86 | CAD 99,23 | 121,50K |
| 2026-09-16 | CAD 98,72 | +%0,81 | CAD 98,32 | CAD 99,62 | CAD 98,00 | 153,60K |
| 2026-09-15 | CAD 97,93 | -%0,44 | CAD 97,70 | CAD 98,41 | CAD 96,66 | 97,10K |
| 2026-09-14 | CAD 98,36 | -%1,60 | CAD 100,02 | CAD 100,15 | CAD 98,09 | 82,00K |
| 2026-09-11 | CAD 99,96 | +%1,74 | CAD 99,05 | CAD 100,29 | CAD 98,29 | 97,40K |
| 2026-09-10 | CAD 98,25 | -%0,40 | CAD 98,12 | CAD 98,79 | CAD 97,69 | 133,10K |
| 2026-09-09 | CAD 98,64 | -%1,09 | CAD 99,14 | CAD 99,98 | CAD 98,21 | 155,20K |
| 2026-09-08 | CAD 99,73 | -%3,11 | CAD 102,55 | CAD 103,22 | CAD 99,28 | 120,30K |
| 2026-09-04 | CAD 102,93 | +%2,73 | CAD 99,75 | CAD 103,24 | CAD 99,75 | 113,60K |
| 2026-09-03 | CAD 100,19 | +%1,13 | CAD 99,13 | CAD 100,87 | CAD 98,45 | 169,10K |
| 2026-09-02 | CAD 99,07 | +%2,82 | CAD 96,17 | CAD 99,82 | CAD 96,17 | 174,40K |
| 2026-09-01 | CAD 96,35 | -%2,42 | CAD 98,21 | CAD 98,22 | CAD 95,77 | 120,20K |
| 2026-08-31 | CAD 98,74 | -%0,32 | CAD 98,83 | CAD 100,44 | CAD 98,11 | 149,10K |
| 2026-08-28 | CAD 99,06 | +%0,69 | CAD 98,84 | CAD 99,33 | CAD 97,79 | 173,10K |
| 2026-08-27 | CAD 98,38 | +%1,54 | CAD 97,18 | CAD 99,30 | CAD 95,96 | 209,50K |
| 2026-08-26 | CAD 96,89 | -%1,41 | CAD 97,95 | CAD 98,83 | CAD 96,12 | 129,60K |
| 2026-08-25 | CAD 98,28 | -%1,35 | CAD 100,00 | CAD 100,90 | CAD 97,76 | 172,10K |
| 2026-08-24 | CAD 99,62 | -%8,61 | CAD 107,94 | CAD 108,85 | CAD 98,83 | 291,40K |
| 2026-08-21 | CAD 109,00 | +%4,21 | CAD 104,48 | CAD 110,58 | CAD 104,45 | 403,20K |
| 2026-08-20 | CAD 104,60 | -%0,38 | CAD 103,73 | CAD 104,93 | CAD 102,20 | 138,80K |
| 2026-08-19 | CAD 105,00 | -%0,39 | CAD 105,66 | CAD 107,98 | CAD 104,70 | 155,10K |
| 2026-08-18 | CAD 105,41 | -%1,06 | CAD 106,94 | CAD 107,60 | CAD 104,99 | 157,80K |
| 2026-08-17 | CAD 106,54 | +%0,63 | CAD 105,63 | CAD 107,75 | CAD 105,54 | 160,80K |
| 2026-08-14 | CAD 105,87 | +%1,77 | CAD 104,00 | CAD 105,87 | CAD 103,21 | 121,90K |
| 2026-08-13 | CAD 104,03 | -%2,84 | CAD 105,01 | CAD 106,50 | CAD 100,26 | 366,50K |
| 2026-08-12 | CAD 107,07 | +%1,18 | CAD 105,82 | CAD 107,44 | CAD 105,54 | 171,30K |
| 2026-08-11 | CAD 105,82 | +%0,42 | CAD 105,39 | CAD 107,30 | CAD 105,04 | 198,60K |
| 2026-08-10 | CAD 105,38 | -%0,27 | CAD 105,67 | CAD 106,66 | CAD 104,89 | 107,40K |
| 2026-08-07 | CAD 105,66 | +%2,58 | CAD 103,00 | CAD 105,86 | CAD 103,00 | 66,50K |
| 2026-08-06 | CAD 103,00 | -%4,32 | CAD 106,40 | CAD 106,42 | CAD 102,60 | 100,40K |
| 2026-08-05 | CAD 107,65 | +%1,87 | CAD 105,42 | CAD 108,29 | CAD 105,42 | 122,30K |
| 2026-08-04 | CAD 105,67 | +%2,21 | CAD 104,09 | CAD 106,12 | CAD 103,06 | 200,50K |
| 2026-07-31 | CAD 103,39 | -%1,55 | CAD 104,72 | CAD 104,72 | CAD 101,48 | 138,80K |
| 2026-07-30 | CAD 105,02 | +%0,81 | CAD 105,69 | CAD 106,04 | CAD 104,06 | 63,20K |
| 2026-07-29 | CAD 104,18 | -%0,81 | CAD 104,99 | CAD 105,86 | CAD 103,31 | 119,40K |
| 2026-07-28 | CAD 105,03 | +%2,18 | CAD 101,51 | CAD 105,04 | CAD 101,51 | 130,60K |
| 2026-07-27 | CAD 102,79 | +%1,18 | CAD 101,75 | CAD 102,98 | CAD 100,66 | 112,10K |
| 2026-07-24 | CAD 101,59 | -%0,26 | CAD 101,91 | CAD 102,45 | CAD 101,21 | 62,30K |
| 2026-07-23 | CAD 101,85 | -%2,80 | CAD 103,97 | CAD 104,46 | CAD 101,02 | 114,20K |
| 2026-07-22 | CAD 104,78 | -%1,29 | CAD 105,36 | CAD 106,16 | CAD 104,32 | 151,90K |
| 2026-07-21 | CAD 106,15 | +%2,97 | CAD 103,60 | CAD 106,23 | CAD 103,42 | 115,80K |
| 2026-07-20 | CAD 103,09 | -%0,55 | CAD 104,96 | CAD 104,96 | CAD 103,00 | 103,20K |
| 2026-07-17 | CAD 103,66 | -%0,95 | CAD 103,56 | CAD 103,87 | CAD 102,90 | 84,10K |
| 2026-07-16 | CAD 104,65 | +%1,17 | CAD 103,02 | CAD 104,88 | CAD 102,76 | 81,70K |
| 2026-07-15 | CAD 103,44 | +%1,91 | CAD 101,00 | CAD 103,44 | CAD 101,00 | 75,70K |
| 2026-07-14 | CAD 101,50 | +%1,61 | CAD 99,50 | CAD 101,75 | CAD 98,58 | 119,90K |
| 2026-07-13 | CAD 99,89 | -%1,40 | CAD 100,96 | CAD 101,84 | CAD 99,70 | 123,10K |
| 2026-07-10 | CAD 101,31 | +%0,89 | CAD 101,00 | CAD 102,06 | CAD 100,54 | 63,80K |
| 2026-07-09 | CAD 100,42 | +%1,39 | CAD 100,32 | CAD 101,25 | CAD 100,00 | 108,50K |
| 2026-07-08 | CAD 99,04 | -%2,14 | CAD 100,91 | CAD 102,46 | CAD 98,78 | 137,60K |
| 2026-07-07 | CAD 101,21 | +%1,28 | CAD 99,35 | CAD 101,24 | CAD 99,07 | 213,00K |
| 2026-07-06 | CAD 99,93 | +%3,58 | CAD 96,50 | CAD 100,34 | CAD 96,35 | 113,80K |
| 2026-07-03 | CAD 96,48 | +%0,98 | CAD 95,28 | CAD 97,58 | CAD 95,28 | 37,50K |
| 2026-07-02 | CAD 95,54 | -%5,00 | CAD 99,54 | CAD 99,67 | CAD 94,72 | 193,10K |
| 2026-06-30 | CAD 100,57 | +%1,53 | CAD 99,05 | CAD 100,79 | CAD 99,05 | 151,50K |
| 2026-06-29 | CAD 99,05 | +%0,39 | CAD 97,68 | CAD 99,60 | CAD 97,48 | 70,30K |
| 2026-06-26 | CAD 98,67 | -%1,52 | CAD 99,23 | CAD 100,00 | CAD 97,86 | 81,90K |
| 2026-06-25 | CAD 100,19 | -%0,33 | CAD 99,93 | CAD 103,15 | CAD 99,93 | 70,30K |
| 2026-06-24 | CAD 100,52 | -%0,60 | CAD 101,18 | CAD 102,84 | CAD 99,63 | 87,00K |
| 2026-06-23 | CAD 101,13 | -%1,29 | CAD 101,52 | CAD 102,01 | CAD 99,74 | 160,10K |
| 2026-06-22 | CAD 102,45 | -%0,01 | CAD 101,93 | CAD 105,21 | CAD 101,92 | 100,60K |
| 2026-06-19 | CAD 102,46 | +%2,11 | CAD 100,41 | CAD 102,61 | CAD 100,41 | 606,20K |
| 2026-06-18 | CAD 100,34 | -%0,39 | CAD 100,05 | CAD 102,31 | CAD 100,05 | 142,20K |
| 2026-06-17 | CAD 100,73 | -%1,73 | CAD 102,13 | CAD 103,12 | CAD 100,43 | 94,20K |
| 2026-06-16 | CAD 102,50 | -%0,38 | CAD 103,03 | CAD 104,32 | CAD 102,28 | 95,10K |
| 2026-06-15 | CAD 102,89 | -%0,07 | CAD 103,97 | CAD 104,76 | CAD 102,39 | 115,40K |
| 2026-06-12 | CAD 102,96 | +%0,79 | CAD 101,99 | CAD 103,85 | CAD 101,98 | 92,00K |
| 2026-06-11 | CAD 102,15 | +%1,01 | CAD 101,18 | CAD 102,81 | CAD 100,12 | 125,90K |
| 2026-06-10 | CAD 101,13 | -%2,17 | CAD 102,70 | CAD 103,56 | CAD 100,83 | 99,10K |
| 2026-06-09 | CAD 103,37 | -%1,51 | CAD 105,00 | CAD 106,30 | CAD 101,59 | 161,10K |
| 2026-06-08 | CAD 104,95 | +%1,46 | CAD 104,47 | CAD 106,08 | CAD 104,47 | 178,40K |
| 2026-06-05 | CAD 103,44 | -%1,93 | CAD 104,03 | CAD 104,73 | CAD 102,85 | 55,00K |
| 2026-06-04 | CAD 105,48 | +%0,35 | CAD 103,01 | CAD 105,72 | CAD 102,17 | 126,10K |
| 2026-06-03 | CAD 105,11 | +%0,30 | CAD 104,05 | CAD 107,12 | CAD 104,01 | 126,20K |
| 2026-06-02 | CAD 104,80 | +%1,75 | CAD 102,94 | CAD 106,18 | CAD 100,84 | 127,00K |
| 2026-06-01 | CAD 103,00 | +%0,98 | CAD 102,44 | CAD 104,27 | CAD 102,08 | 139,60K |
| 2026-05-29 | CAD 102,00 | -%0,09 | CAD 101,69 | CAD 103,19 | CAD 101,69 | 134,20K |
| 2026-05-28 | CAD 102,09 | -%0,21 | CAD 101,59 | CAD 102,79 | CAD 100,91 | 116,40K |
| 2026-05-27 | CAD 102,30 | +%2,40 | CAD 101,85 | CAD 102,70 | CAD 100,98 | 87,40K |
| 2026-05-26 | CAD 99,90 | -%1,15 | CAD 100,04 | CAD 101,88 | CAD 99,44 | 96,60K |