Linamar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	58.800	58.800	57.390	57.390	55.026	111,561
2023-12-04	58.760	59.460	58.470	59.120	56.685	72,404
2023-12-01	57.330	59.100	56.880	59.020	56.589	190,311
2023-11-30	58.880	58.880	57.300	57.610	55.237	204,481
2023-11-29	57.990	58.200	57.390	58.110	55.716	107,592
2023-11-28	57.310	57.680	56.910	57.450	55.083	69,065
2023-11-27	57.680	57.870	57.260	57.530	55.160	82,300
2023-11-24	57.940	58.130	57.610	57.670	55.294	35,079
2023-11-23	58.140	58.180	57.560	57.870	55.486	32,438
2023-11-22	57.140	58.240	57.140	57.560	55.189	67,927
2023-11-21	59.000	59.000	56.840	57.660	55.285	144,794
2023-11-20	59.790	59.830	57.920	59.320	56.876	83,628
2023-11-17	59.510	59.770	59.010	59.290	56.637	75,188
2023-11-16	59.980	60.300	58.750	59.510	56.847	81,634
2023-11-15	57.990	60.200	57.975	59.780	57.105	445,770
2023-11-14	57.000	58.730	57.000	57.500	54.927	264,651
2023-11-13	58.660	58.660	56.780	56.840	54.296	136,272
2023-11-10	60.260	60.910	58.710	58.800	56.169	217,040
2023-11-09	62.430	62.430	59.920	59.930	57.248	283,111
2023-11-08	63.520	63.780	63.030	63.240	60.410	61,642
2023-11-07	64.230	64.230	62.820	63.510	60.668	94,583
2023-11-06	64.080	64.490	63.700	64.230	61.355	90,640
2023-11-03	61.680	65.400	61.680	63.940	61.078	114,003
2023-11-02	60.930	61.720	60.290	60.740	58.022	186,663
2023-11-01	59.870	60.410	59.280	60.330	57.630	117,141
2023-10-31	60.300	61.000	59.920	59.960	57.277	109,233
2023-10-30	60.700	61.500	60.040	60.260	57.563	92,131
2023-10-27	61.630	61.630	59.910	60.200	57.506	152,250
2023-10-26	62.250	63.790	61.370	61.560	58.805	165,494
2023-10-25	62.450	62.675	61.620	62.160	59.378	72,008
2023-10-24	63.310	63.660	62.350	62.450	59.655	72,825
2023-10-23	63.250	63.940	63.200	63.290	60.458	82,425
2023-10-20	62.680	63.600	62.470	63.530	60.687	83,010
2023-10-19	63.310	63.960	62.760	63.000	60.181	80,707
2023-10-18	65.010	65.010	63.620	63.710	60.859	74,140
2023-10-17	64.230	65.590	64.230	65.170	62.253	33,969
2023-10-16	64.980	65.950	64.330	65.080	62.167	41,741
2023-10-13	66.200	66.200	64.590	64.610	61.718	47,237
2023-10-12	67.340	67.340	65.520	66.080	63.123	60,835
2023-10-11	67.250	67.800	66.690	67.400	64.384	98,026
2023-10-10	65.130	66.940	65.130	66.850	63.858	76,159
2023-10-06	63.930	65.650	63.930	65.520	62.588	53,819
2023-10-05	64.330	64.610	63.340	64.240	61.365	56,516
2023-10-04	64.370	64.610	63.330	64.340	61.461	67,090
2023-10-03	65.090	65.590	64.390	64.650	61.757	67,253
2023-10-02	65.240	65.710	64.400	65.200	62.282	48,120
2023-09-29	65.550	66.120	65.080	65.430	62.502	86,540
2023-09-28	64.010	65.090	64.010	64.910	62.005	126,969
2023-09-27	64.200	64.880	64.000	64.660	61.766	63,120
2023-09-26	65.010	65.660	63.380	64.150	61.279	92,158
2023-09-25	64.410	65.720	64.200	65.650	62.712	59,643
2023-09-22	64.730	65.360	64.290	64.850	61.948	58,857
2023-09-21	67.100	67.110	64.630	64.710	61.814	77,781
2023-09-20	67.170	68.100	67.170	67.540	64.517	126,911
2023-09-19	66.810	67.360	66.280	67.100	64.097	43,508
2023-09-18	67.030	67.540	66.750	66.900	63.906	37,013
2023-09-15	66.750	67.350	66.455	67.030	64.030	209,365
2023-09-14	66.900	67.460	65.200	66.620	63.639	120,553
2023-09-13	68.860	68.860	66.300	66.900	63.906	194,968
2023-09-12	69.000	69.550	68.710	68.860	65.778	85,744

← NewerPage 13 of 21 · 1,258 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.