Linamar Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	66.060	66.350	63.670	63.670	61.047	166,545
2024-03-01	66.430	66.510	65.500	65.770	63.061	64,023
2024-02-29	66.800	67.300	66.320	66.420	63.684	57,675
2024-02-28	66.780	67.840	66.210	66.960	64.202	46,882
2024-02-27	66.500	67.560	66.500	67.350	64.575	46,034
2024-02-26	67.170	67.780	66.380	66.580	63.837	43,315
2024-02-23	67.240	67.830	66.725	67.530	64.748	52,336
2024-02-22	66.300	67.380	66.300	67.040	64.278	45,855
2024-02-21	66.350	66.730	65.960	66.570	63.828	45,216
2024-02-20	66.810	66.810	65.640	66.370	63.636	86,613
2024-02-16	67.630	67.630	66.720	66.850	64.096	82,422
2024-02-15	66.630	67.300	66.140	67.050	64.288	63,023
2024-02-14	66.190	66.350	65.390	66.110	63.387	109,870
2024-02-13	65.940	65.940	65.300	65.500	62.802	65,691
2024-02-12	65.050	66.950	65.050	66.700	63.952	35,528
2024-02-09	66.620	67.000	64.720	65.330	62.639	130,071
2024-02-08	67.740	67.740	66.410	66.690	63.943	91,496
2024-02-07	65.590	68.210	65.580	67.340	64.566	144,002
2024-02-06	64.490	65.840	64.490	65.580	62.878	71,174
2024-02-05	64.570	64.570	63.450	64.190	61.546	59,355
2024-02-02	64.540	65.570	64.540	65.050	62.370	87,213
2024-02-01	64.260	64.820	63.490	64.530	61.872	76,346
2024-01-31	64.090	64.450	63.420	63.770	61.143	91,708
2024-01-30	64.650	65.690	64.600	64.870	62.198	56,249
2024-01-29	65.090	65.450	64.400	65.090	62.409	55,149
2024-01-26	64.480	65.520	64.480	65.080	62.399	54,320
2024-01-25	64.200	64.470	63.380	64.060	61.421	75,926
2024-01-24	64.460	64.820	63.600	63.760	61.133	101,015
2024-01-23	65.770	65.770	64.000	64.230	61.584	128,810
2024-01-22	64.640	65.730	64.210	65.000	62.322	93,615
2024-01-19	64.160	64.250	63.290	64.190	61.546	71,812
2024-01-18	63.810	64.150	63.270	63.970	61.335	57,232
2024-01-17	62.960	63.670	62.750	63.640	61.018	84,595
2024-01-16	62.800	64.090	62.800	63.980	61.344	216,269
2024-01-15	63.230	63.230	62.650	63.090	60.491	35,170
2024-01-12	64.000	64.040	62.470	62.920	60.328	85,645
2024-01-11	63.400	64.210	62.580	63.690	61.066	82,610
2024-01-10	62.500	63.880	62.500	63.260	60.654	71,294
2024-01-09	63.000	63.370	62.550	62.750	60.165	76,767
2024-01-08	63.310	63.880	63.110	63.360	60.750	57,694
2024-01-05	63.380	64.160	62.820	63.170	60.568	83,579
2024-01-04	62.210	63.890	62.160	63.830	61.200	191,729
2024-01-03	63.010	63.320	62.120	62.470	59.897	139,660
2024-01-02	63.900	64.210	63.460	63.980	61.344	88,577
2023-12-29	64.610	64.900	63.990	64.020	61.383	25,121
2023-12-28	64.460	64.830	64.460	64.600	61.939	42,201
2023-12-27	64.270	65.390	64.270	64.740	62.073	83,053
2023-12-22	65.740	65.960	64.410	64.720	62.054	95,494
2023-12-21	65.000	65.500	64.500	65.440	62.744	169,780
2023-12-20	63.960	64.360	63.420	63.580	60.961	158,648
2023-12-19	63.290	64.610	63.290	64.140	61.498	236,680
2023-12-18	61.880	63.180	61.120	62.720	60.136	164,222
2023-12-15	62.790	62.800	61.650	61.700	59.158	156,051
2023-12-14	60.890	63.880	60.855	62.820	60.232	253,333
2023-12-13	58.090	60.280	57.950	60.190	57.710	186,736
2023-12-12	57.880	58.630	57.120	58.080	55.687	97,319
2023-12-11	58.080	58.450	57.730	57.790	55.409	81,374
2023-12-08	57.730	58.430	57.730	57.990	55.601	63,744
2023-12-07	58.170	58.190	57.650	58.000	55.611	56,720
2023-12-06	58.440	59.250	57.900	57.920	55.534	78,782

← NewerPage 12 of 21 · 1,254 trading daysOlder →

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.