Linamar Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 69.000 | 69.520 | 68.810 | 69.070 | 66.701 | 77,655 |
| 2024-05-28 | 69.390 | 69.870 | 68.960 | 69.360 | 66.981 | 68,753 |
| 2024-05-27 | 69.260 | 70.200 | 69.260 | 69.820 | 67.425 | 22,667 |
| 2024-05-24 | 69.110 | 69.520 | 68.800 | 69.250 | 66.875 | 80,804 |
| 2024-05-23 | 71.090 | 71.090 | 68.900 | 69.100 | 66.488 | 78,004 |
| 2024-05-22 | 71.470 | 72.340 | 71.000 | 71.020 | 68.336 | 80,563 |
| 2024-05-21 | 71.870 | 71.880 | 71.030 | 71.360 | 68.663 | 57,195 |
| 2024-05-17 | 71.780 | 72.050 | 71.180 | 71.870 | 69.154 | 84,719 |
| 2024-05-16 | 71.790 | 71.900 | 71.110 | 71.810 | 69.096 | 54,871 |
| 2024-05-15 | 72.180 | 72.180 | 71.210 | 71.810 | 69.096 | 91,129 |
| 2024-05-14 | 72.310 | 72.480 | 70.700 | 71.660 | 68.952 | 61,699 |
| 2024-05-13 | 71.000 | 72.580 | 70.700 | 71.830 | 69.115 | 389,192 |
| 2024-05-10 | 70.410 | 70.870 | 68.960 | 70.870 | 68.191 | 167,665 |
| 2024-05-09 | 71.240 | 73.840 | 70.000 | 70.250 | 67.595 | 288,478 |
| 2024-05-08 | 64.680 | 65.990 | 64.680 | 65.790 | 63.303 | 74,531 |
| 2024-05-07 | 63.950 | 65.280 | 63.820 | 64.870 | 62.418 | 94,659 |
| 2024-05-06 | 64.400 | 64.670 | 63.750 | 64.010 | 61.591 | 98,105 |
| 2024-05-03 | 64.550 | 65.280 | 63.690 | 64.040 | 61.620 | 75,680 |
| 2024-05-02 | 64.760 | 64.840 | 64.000 | 64.450 | 62.014 | 149,041 |
| 2024-05-01 | 64.720 | 65.490 | 64.000 | 64.310 | 61.879 | 83,234 |
| 2024-04-30 | 66.220 | 66.280 | 64.740 | 64.830 | 62.380 | 90,625 |
| 2024-04-29 | 66.670 | 67.180 | 66.120 | 66.260 | 63.756 | 57,414 |
| 2024-04-26 | 66.000 | 67.650 | 66.000 | 66.400 | 63.890 | 45,303 |
| 2024-04-25 | 65.310 | 65.960 | 64.680 | 65.700 | 63.217 | 35,669 |
| 2024-04-24 | 66.370 | 66.940 | 65.510 | 66.050 | 63.554 | 52,079 |
| 2024-04-23 | 65.990 | 66.460 | 65.480 | 66.450 | 63.939 | 49,705 |
| 2024-04-22 | 64.780 | 66.190 | 64.780 | 65.960 | 63.467 | 53,569 |
| 2024-04-19 | 64.230 | 64.800 | 64.230 | 64.630 | 62.187 | 48,153 |
| 2024-04-18 | 64.930 | 65.150 | 64.250 | 64.600 | 62.158 | 48,970 |
| 2024-04-17 | 65.350 | 65.520 | 64.190 | 64.480 | 62.043 | 56,087 |
| 2024-04-16 | 65.720 | 65.810 | 64.750 | 65.170 | 62.707 | 48,636 |
| 2024-04-15 | 66.950 | 67.130 | 65.270 | 66.150 | 63.650 | 66,784 |
| 2024-04-12 | 68.440 | 68.440 | 66.180 | 66.610 | 64.092 | 76,191 |
| 2024-04-11 | 69.240 | 69.240 | 67.440 | 68.200 | 65.622 | 63,388 |
| 2024-04-10 | 69.360 | 69.500 | 68.530 | 69.150 | 66.536 | 67,591 |
| 2024-04-09 | 69.450 | 70.100 | 69.450 | 70.000 | 67.354 | 35,547 |
| 2024-04-08 | 69.550 | 70.000 | 69.300 | 69.660 | 67.027 | 37,696 |
| 2024-04-05 | 70.700 | 70.700 | 69.270 | 69.560 | 66.931 | 60,566 |
| 2024-04-04 | 71.780 | 72.080 | 70.080 | 70.100 | 67.451 | 116,969 |
| 2024-04-03 | 71.240 | 71.570 | 70.720 | 70.960 | 68.278 | 70,075 |
| 2024-04-02 | 70.600 | 71.710 | 70.260 | 71.690 | 68.980 | 59,379 |
| 2024-04-01 | 72.480 | 72.480 | 70.530 | 71.210 | 68.519 | 56,802 |
| 2024-03-28 | 72.200 | 72.400 | 71.640 | 72.000 | 69.279 | 49,809 |
| 2024-03-27 | 70.500 | 72.360 | 70.500 | 72.200 | 69.471 | 48,965 |
| 2024-03-26 | 70.970 | 71.750 | 70.650 | 70.730 | 67.816 | 42,511 |
| 2024-03-25 | 71.250 | 72.520 | 70.900 | 70.950 | 68.027 | 43,807 |
| 2024-03-22 | 71.710 | 72.530 | 71.690 | 71.690 | 68.737 | 53,679 |
| 2024-03-21 | 70.980 | 72.450 | 70.980 | 72.140 | 69.168 | 88,639 |
| 2024-03-20 | 69.560 | 71.000 | 69.560 | 71.000 | 68.075 | 119,464 |
| 2024-03-19 | 69.690 | 70.460 | 69.110 | 69.540 | 66.675 | 83,078 |
| 2024-03-18 | 70.140 | 70.400 | 69.690 | 69.700 | 66.829 | 45,643 |
| 2024-03-15 | 69.910 | 70.600 | 69.910 | 70.250 | 67.356 | 103,796 |
| 2024-03-14 | 69.800 | 70.020 | 69.500 | 69.880 | 67.001 | 39,142 |
| 2024-03-13 | 70.210 | 70.450 | 69.330 | 70.210 | 67.318 | 72,660 |
| 2024-03-12 | 70.390 | 70.620 | 69.880 | 70.360 | 67.461 | 60,762 |
| 2024-03-11 | 69.870 | 70.030 | 69.110 | 70.010 | 67.126 | 89,137 |
| 2024-03-08 | 70.830 | 71.440 | 69.620 | 69.870 | 66.992 | 179,559 |
| 2024-03-07 | 68.500 | 71.640 | 68.120 | 70.820 | 67.903 | 505,236 |
| 2024-03-06 | 63.620 | 64.140 | 63.200 | 63.550 | 60.932 | 120,298 |
| 2024-03-05 | 63.650 | 64.000 | 62.800 | 63.180 | 60.577 | 160,858 |
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.