Find a quote
LINAMAR CORP
89.02 Up 1.81 (2.03 %)
Delayed : 2026/03/10 10:28:43
- Previous close $87.21
- Opening $87.21
- Today High $89.03
- Today Low $87.21
- Price Bid $89.02
- Price Ask $89.02
- 52 Weeks High $98.65
- 52 Weeks Low $43.84
- Size Bid 4
- Size Ask 1
- Volume 8,439
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:27 AM | $89.02 | Down $ -0.01 | $89.02 | $89.02 | 100 |
| 10:24 AM | $89.03 | Up $0.08 | $89.03 | $89.03 | 100 |
| 10:24 AM | $89.03 | Up $0.00 | $89.03 | $89.03 | 0 |
| 10:24 AM | $89.03 | Up $0.00 | $89.03 | $89.03 | 0 |
| 10:23 AM | $88.95 | Up $0.16 | $88.95 | $88.90 | 200 |
| 10:21 AM | $88.79 | Down $ -0.01 | $88.91 | $88.79 | 200 |
| 10:21 AM | $88.79 | Up $0.00 | $88.91 | $88.79 | 0 |
| 10:20 AM | $88.80 | Up $0.00 | $88.80 | $88.80 | 100 |
| 10:19 AM | $88.80 | Down $ -0.08 | $88.84 | $88.80 | 500 |
| 10:18 AM | $88.88 | Down $ -0.04 | $88.92 | $88.88 | 500 |
| 10:14 AM | $88.92 | Up $0.23 | $88.92 | $88.76 | 500 |
| 10:14 AM | $88.92 | Up $0.00 | $88.92 | $88.76 | 0 |
| 10:14 AM | $88.92 | Up $0.00 | $88.92 | $88.76 | 0 |
| 10:14 AM | $88.92 | Up $0.00 | $88.92 | $88.76 | 0 |
| 10:11 AM | $88.69 | Up $0.19 | $88.70 | $88.69 | 600 |
| 10:11 AM | $88.69 | Up $0.00 | $88.70 | $88.69 | 0 |
| 10:11 AM | $88.69 | Up $0.00 | $88.70 | $88.69 | 0 |
| 10:09 AM | $88.50 | Down $ -0.02 | $88.50 | $88.50 | 400 |
| 10:09 AM | $88.50 | Up $0.00 | $88.50 | $88.50 | 0 |
| 10:07 AM | $88.52 | Down $ -0.21 | $88.60 | $88.52 | 600 |
| 10:07 AM | $88.52 | Up $0.00 | $88.60 | $88.52 | 0 |
| 10:06 AM | $88.73 | Up $0.10 | $88.73 | $88.73 | 100 |
| 10:05 AM | $88.63 | Up $0.16 | $88.63 | $88.60 | 200 |
| 10:04 AM | $88.47 | Up $0.33 | $88.47 | $88.37 | 600 |
| 10:01 AM | $88.14 | Down $ -0.12 | $88.17 | $88.14 | 400 |
| 10:01 AM | $88.14 | Up $0.00 | $88.17 | $88.14 | 0 |
| 10:01 AM | $88.14 | Up $0.00 | $88.17 | $88.14 | 0 |
| 10:00 AM | $88.26 | Up $0.23 | $88.26 | $88.26 | 100 |
| 09:58 AM | $88.03 | Up $0.10 | $88.04 | $88.03 | 200 |
| 09:58 AM | $88.03 | Up $0.00 | $88.04 | $88.03 | 0 |
| 09:57 AM | $87.93 | Up $0.33 | $87.93 | $87.55 | 500 |
| 09:54 AM | $87.61 | Down $ -0.20 | $87.73 | $87.60 | 1,100 |
| 09:54 AM | $87.61 | Up $0.00 | $87.73 | $87.60 | 0 |
| 09:54 AM | $87.61 | Up $0.00 | $87.73 | $87.60 | 0 |
| 09:53 AM | $87.81 | Up $0.56 | $87.81 | $87.52 | 500 |
| 09:30 AM | $87.25 | Up $0.04 | $87.25 | $87.21 | 800 |
| 09:30 AM | $87.25 | Up $0.00 | $87.25 | $87.21 | 0 |
| 09:30 AM | $87.25 | Up $0.00 | $87.25 | $87.21 | 0 |
| 09:30 AM | $87.25 | Up $0.00 | $87.25 | $87.21 | 0 |
| 09:30 AM | $87.25 | Up $0.00 | $87.25 | $87.21 | 0 |
| 09:30 AM | $87.25 | Up $0.00 | $87.25 | $87.21 | 0 |
| 09:30 AM | $87.25 | Up $0.00 | $87.25 | $87.21 | 0 |
| 09:30 AM | $87.25 | Up $0.00 | $87.25 | $87.21 | 0 |
| 09:30 AM | $87.25 | Up $0.00 | $87.25 | $87.21 | 0 |
| 09:30 AM | $87.25 | Up $0.00 | $87.25 | $87.21 | 0 |
| 09:30 AM | $87.25 | Up $0.00 | $87.25 | $87.21 | 0 |
| 09:30 AM | $87.25 | Up $0.00 | $87.25 | $87.21 | 0 |
| 09:30 AM | $87.25 | Up $0.00 | $87.25 | $87.21 | 0 |
| 09:30 AM | $87.25 | Up $0.00 | $87.25 | $87.21 | 0 |
| 09:30 AM | $87.25 | Up $0.00 | $87.25 | $87.21 | 0 |
| 09:30 AM | $87.25 | Up $0.00 | $87.25 | $87.21 | 0 |
| 09:30 AM | $87.25 | Up $0.00 | $87.25 | $87.21 | 0 |
| 09:30 AM | $87.25 | Up $0.00 | $87.25 | $87.21 | 0 |
| 09:30 AM | $87.25 | Up $0.00 | $87.25 | $87.21 | 0 |
| 09:30 AM | $87.25 | Up $0.00 | $87.25 | $87.21 | 0 |
| 09:30 AM | $87.25 | Up $0.00 | $87.25 | $87.21 | 0 |
| 09:30 AM | $87.25 | Up $0.00 | $87.25 | $87.21 | 0 |
| 09:30 AM | $87.25 | Up $0.00 | $87.25 | $87.21 | 0 |
| Previous close | $87.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/03/2026 | $87.21 | $86.91 | $87.45 | $86.31 | 60,600 |
| 06/03/2026 | $88.44 | $89.56 | $89.96 | $87.79 | 105,000 |
| 05/03/2026 | $95.20 | $95.21 | $95.60 | $93.31 | 126,100 |
| 04/03/2026 | $92.68 | $93.83 | $94.18 | $92.42 | 96,500 |
| 03/03/2026 | $92.75 | $91.34 | $93.54 | $91.34 | 67,000 |
| 02/03/2026 | $94.70 | $93.21 | $94.77 | $93.21 | 71,200 |
| 27/02/2026 | $94.01 | $93.00 | $94.01 | $92.90 | 91,900 |
| 26/02/2026 | $94.67 | $94.97 | $95.00 | $93.62 | 86,300 |
| 25/02/2026 | $94.07 | $93.81 | $94.27 | $93.59 | 45,900 |
| 24/02/2026 | $94.94 | $94.69 | $94.94 | $93.98 | 52,100 |
| 23/02/2026 | $93.32 | $92.19 | $93.64 | $91.78 | 58,000 |
| 20/02/2026 | $93.53 | $94.23 | $94.25 | $92.83 | 191,900 |
| 19/02/2026 | $93.11 | $91.38 | $93.35 | $91.13 | 68,200 |
| 18/02/2026 | $92.25 | $92.91 | $93.20 | $92.13 | 66,800 |
| 17/02/2026 | $93.36 | $92.27 | $93.40 | $91.93 | 142,200 |
| 13/02/2026 | $94.91 | $93.00 | $95.18 | $93.00 | 122,800 |
| 12/02/2026 | $89.98 | $90.15 | $90.18 | $88.88 | 89,800 |
| 11/02/2026 | $91.10 | $90.89 | $91.29 | $89.99 | 88,900 |
| 10/02/2026 | $89.66 | $89.69 | $90.12 | $89.42 | 111,300 |
| 09/02/2026 | $88.69 | $88.30 | $89.47 | $88.20 | 66,400 |
| 06/02/2026 | $88.58 | $87.81 | $88.63 | $87.07 | 61,800 |
| 05/02/2026 | $87.28 | $87.65 | $88.15 | $86.75 | 108,500 |
| 04/02/2026 | $89.85 | $90.86 | $91.13 | $89.78 | 177,100 |
| 03/02/2026 | $87.19 | $88.13 | $88.13 | $86.55 | 54,700 |
| 02/02/2026 | $86.36 | $85.95 | $86.41 | $85.74 | 86,700 |
| 30/01/2026 | $86.32 | $86.66 | $86.85 | $85.72 | 160,800 |
| 29/01/2026 | $86.34 | $86.57 | $87.18 | $85.77 | 85,900 |
| 28/01/2026 | $87.12 | $87.53 | $87.87 | $86.85 | 74,300 |
| 27/01/2026 | $88.21 | $89.24 | $89.43 | $88.14 | 73,700 |
| 26/01/2026 | $88.42 | $87.08 | $88.67 | $86.82 | 96,600 |
Graphs are not available, please refer to the detailed table