Linamar Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 63.120 | 63.120 | 61.955 | 62.260 | 60.124 | 67,634 |
| 2024-08-21 | 62.260 | 63.110 | 62.060 | 62.850 | 60.694 | 59,396 |
| 2024-08-20 | 63.410 | 63.410 | 62.100 | 62.240 | 60.105 | 52,175 |
| 2024-08-19 | 62.370 | 63.630 | 62.370 | 62.890 | 60.733 | 63,914 |
| 2024-08-16 | 62.280 | 62.300 | 61.610 | 62.300 | 60.163 | 103,159 |
| 2024-08-15 | 62.380 | 62.870 | 61.770 | 62.090 | 59.960 | 131,412 |
| 2024-08-14 | 62.470 | 62.500 | 61.290 | 61.590 | 59.477 | 124,355 |
| 2024-08-13 | 60.910 | 62.500 | 60.040 | 62.470 | 60.327 | 177,022 |
| 2024-08-12 | 62.980 | 62.980 | 59.740 | 60.150 | 58.087 | 165,459 |
| 2024-08-09 | 63.790 | 64.000 | 59.710 | 62.640 | 60.491 | 378,124 |
| 2024-08-08 | 61.150 | 63.760 | 61.150 | 63.300 | 61.129 | 189,595 |
| 2024-08-07 | 62.090 | 63.050 | 60.980 | 61.190 | 59.091 | 109,292 |
| 2024-08-06 | 63.170 | 63.170 | 61.000 | 61.480 | 59.371 | 129,468 |
| 2024-08-02 | 65.310 | 65.370 | 62.570 | 63.510 | 61.332 | 266,237 |
| 2024-08-01 | 68.950 | 69.100 | 65.970 | 66.180 | 63.910 | 161,953 |
| 2024-07-31 | 67.210 | 69.890 | 67.100 | 68.870 | 66.508 | 184,543 |
| 2024-07-30 | 68.270 | 68.270 | 66.990 | 67.050 | 64.750 | 86,483 |
| 2024-07-29 | 68.260 | 68.280 | 66.950 | 67.880 | 65.552 | 93,630 |
| 2024-07-26 | 68.280 | 68.600 | 67.230 | 68.600 | 66.247 | 131,852 |
| 2024-07-25 | 67.460 | 68.600 | 67.460 | 68.150 | 65.812 | 79,232 |
| 2024-07-24 | 68.340 | 68.700 | 67.500 | 67.530 | 65.214 | 112,371 |
| 2024-07-23 | 68.970 | 69.340 | 68.410 | 68.440 | 66.092 | 102,643 |
| 2024-07-22 | 69.420 | 69.710 | 68.870 | 68.980 | 66.614 | 46,572 |
| 2024-07-19 | 69.200 | 69.540 | 68.950 | 69.280 | 66.904 | 59,738 |
| 2024-07-18 | 69.690 | 70.380 | 68.305 | 69.690 | 67.300 | 106,983 |
| 2024-07-17 | 69.050 | 70.235 | 68.430 | 69.700 | 67.309 | 70,074 |
| 2024-07-16 | 67.930 | 69.990 | 67.180 | 69.420 | 67.039 | 84,592 |
| 2024-07-15 | 67.100 | 68.450 | 67.100 | 67.840 | 65.513 | 43,958 |
| 2024-07-12 | 66.780 | 67.970 | 66.780 | 67.130 | 64.827 | 72,517 |
| 2024-07-11 | 65.950 | 66.900 | 65.470 | 66.750 | 64.460 | 67,695 |
| 2024-07-10 | 65.250 | 65.500 | 64.810 | 65.390 | 63.147 | 56,173 |
| 2024-07-09 | 65.290 | 65.570 | 64.900 | 65.150 | 62.915 | 35,199 |
| 2024-07-08 | 65.320 | 65.750 | 65.240 | 65.530 | 63.282 | 39,573 |
| 2024-07-05 | 66.640 | 66.640 | 65.080 | 65.140 | 62.906 | 140,836 |
| 2024-07-04 | 66.860 | 67.370 | 66.820 | 66.880 | 64.586 | 19,399 |
| 2024-07-03 | 67.420 | 67.420 | 66.510 | 67.030 | 64.731 | 29,321 |
| 2024-07-02 | 65.880 | 66.980 | 65.870 | 66.850 | 64.557 | 58,872 |
| 2024-06-28 | 66.090 | 67.070 | 65.950 | 66.490 | 64.209 | 77,623 |
| 2024-06-27 | 65.560 | 65.900 | 65.300 | 65.810 | 63.553 | 74,075 |
| 2024-06-26 | 66.760 | 66.760 | 65.400 | 65.620 | 63.369 | 52,171 |
| 2024-06-25 | 67.640 | 67.640 | 66.250 | 66.760 | 64.470 | 63,997 |
| 2024-06-24 | 65.870 | 67.800 | 65.870 | 67.660 | 65.339 | 73,527 |
| 2024-06-21 | 65.730 | 66.000 | 65.250 | 65.880 | 63.620 | 104,457 |
| 2024-06-20 | 66.480 | 66.690 | 65.530 | 66.100 | 63.833 | 70,246 |
| 2024-06-19 | 66.730 | 66.990 | 66.000 | 66.030 | 63.765 | 29,701 |
| 2024-06-18 | 67.440 | 67.950 | 66.670 | 66.870 | 64.576 | 57,634 |
| 2024-06-17 | 66.900 | 67.610 | 66.720 | 67.420 | 65.107 | 44,924 |
| 2024-06-14 | 68.100 | 68.100 | 66.460 | 67.150 | 64.847 | 77,274 |
| 2024-06-13 | 68.840 | 69.960 | 68.060 | 68.490 | 66.141 | 60,278 |
| 2024-06-12 | 69.340 | 70.090 | 68.890 | 68.990 | 66.624 | 92,844 |
| 2024-06-11 | 69.250 | 69.250 | 68.420 | 68.700 | 66.344 | 63,470 |
| 2024-06-10 | 69.140 | 70.160 | 68.630 | 69.700 | 67.309 | 83,461 |
| 2024-06-07 | 69.640 | 69.660 | 68.750 | 69.160 | 66.788 | 59,938 |
| 2024-06-06 | 70.550 | 70.560 | 69.440 | 69.650 | 67.261 | 76,828 |
| 2024-06-05 | 70.200 | 70.600 | 69.310 | 70.310 | 67.898 | 45,184 |
| 2024-06-04 | 70.510 | 71.000 | 69.080 | 69.400 | 67.020 | 59,409 |
| 2024-06-03 | 71.250 | 71.950 | 70.530 | 71.060 | 68.623 | 76,147 |
| 2024-05-31 | 69.740 | 71.105 | 69.560 | 71.010 | 68.574 | 208,010 |
| 2024-05-30 | 69.260 | 69.840 | 68.660 | 69.560 | 67.174 | 68,911 |
| 2024-05-29 | 69.000 | 69.520 | 68.810 | 69.070 | 66.701 | 77,655 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.3200 CAD |
| 2026-05-25 | 0.2900 CAD |
| 2026-03-27 | 0.2900 CAD |
| 2025-11-21 | 0.2900 CAD |
| 2025-08-22 | 0.2900 CAD |
| 2025-05-26 | 0.2900 CAD |
| 2025-03-28 | 0.2500 CAD |
| 2024-11-22 | 0.2500 CAD |
| 2024-08-23 | 0.2500 CAD |
| 2024-05-24 | 0.2500 CAD |
| 2024-03-27 | 0.2500 CAD |
| 2023-11-20 | 0.2200 CAD |
| 2023-08-21 | 0.2200 CAD |
| 2023-05-25 | 0.2200 CAD |
| 2023-03-30 | 0.2200 CAD |
| 2022-11-21 | 0.2000 CAD |
| 2022-08-22 | 0.2000 CAD |
| 2022-05-26 | 0.2000 CAD |
| 2022-03-31 | 0.2000 CAD |
| 2021-11-19 | 0.2000 CAD |
| 2021-08-20 | 0.1600 CAD |
| 2021-05-27 | 0.1600 CAD |
| 2021-03-31 | 0.1600 CAD |
| 2020-11-19 | 0.1200 CAD |
| 2020-08-20 | 0.0600 CAD |
| 2020-05-27 | 0.0600 CAD |
| 2020-04-02 | 0.1200 CAD |
| 2019-11-21 | 0.1200 CAD |
| 2019-08-22 | 0.1200 CAD |
| 2019-05-27 | 0.1200 CAD |
| 2019-04-02 | 0.1200 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.