Linamar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	68.790	69.650	68.650	69.020	65.931	46,256
2023-09-08	70.240	70.240	68.680	68.790	65.711	47,733
2023-09-07	71.110	72.210	69.660	70.320	67.173	100,182
2023-09-06	71.200	72.470	70.960	72.080	68.854	98,315
2023-09-05	70.910	71.140	70.400	70.960	67.784	50,393
2023-09-01	70.950	71.740	70.920	71.430	68.233	39,085
2023-08-31	70.910	71.980	70.910	70.910	67.737	46,623
2023-08-30	70.890	71.630	70.800	70.940	67.765	53,120
2023-08-29	69.660	71.160	69.510	70.900	67.727	83,926
2023-08-28	69.530	70.340	69.470	69.680	66.562	52,271
2023-08-25	69.300	69.720	69.070	69.220	66.122	81,664
2023-08-24	69.330	69.590	68.880	69.010	65.922	56,229
2023-08-23	69.030	70.110	68.780	69.480	66.371	72,427
2023-08-22	68.800	69.530	68.710	69.020	65.931	35,062
2023-08-21	68.360	69.360	68.360	68.860	65.778	41,765
2023-08-18	67.880	69.420	67.880	69.180	65.874	66,838
2023-08-17	68.970	69.230	68.250	68.650	65.369	98,076
2023-08-16	69.750	70.240	68.625	68.920	65.626	158,089
2023-08-15	69.830	70.090	69.250	69.590	66.264	90,941
2023-08-14	70.940	70.940	69.540	70.290	66.931	88,538
2023-08-11	72.190	72.510	70.320	70.710	67.331	152,804
2023-08-10	73.510	74.100	70.820	72.480	69.016	211,358
2023-08-09	76.850	76.850	73.940	74.770	71.197	132,798
2023-08-08	76.930	77.690	75.700	77.360	73.663	115,150
2023-08-04	78.630	78.630	76.620	77.860	74.139	76,075
2023-08-03	77.430	78.890	76.780	77.950	74.225	86,147
2023-08-02	76.340	78.340	75.530	77.700	73.987	125,774
2023-08-01	76.250	78.260	76.200	78.070	74.339	99,238
2023-07-31	76.290	77.110	76.220	76.520	72.863	55,413
2023-07-28	75.640	76.630	75.640	75.990	72.358	44,469
2023-07-27	76.000	76.950	75.330	75.640	72.025	110,390
2023-07-26	75.160	76.500	74.490	76.160	72.520	91,897
2023-07-25	74.740	75.625	74.150	74.580	71.016	129,371
2023-07-24	75.110	75.630	74.680	75.270	71.673	47,561
2023-07-21	74.030	75.650	74.030	75.070	71.482	75,343
2023-07-20	75.680	75.680	73.900	74.000	70.463	65,092
2023-07-19	75.760	76.380	75.290	76.150	72.511	60,053
2023-07-18	74.700	75.860	74.380	75.760	72.139	59,580
2023-07-17	74.230	75.490	73.720	74.700	71.130	92,074
2023-07-14	74.000	74.535	73.500	74.500	70.940	138,376
2023-07-13	73.600	73.990	72.830	73.890	70.359	122,795
2023-07-12	71.660	73.600	71.580	73.480	69.968	141,144
2023-07-11	70.490	71.410	69.990	71.410	67.997	102,362
2023-07-10	69.530	70.365	69.240	70.030	66.683	69,259
2023-07-07	68.810	70.710	68.800	69.590	66.264	75,912
2023-07-06	67.570	69.790	67.570	68.720	65.436	139,393
2023-07-05	70.220	70.230	68.610	68.880	65.588	81,495
2023-07-04	69.620	70.300	69.600	69.850	66.512	23,155
2023-06-30	69.040	70.200	68.570	69.620	66.293	78,680
2023-06-29	69.070	69.500	67.940	68.820	65.531	63,077
2023-06-28	67.650	69.170	67.650	68.950	65.655	71,883
2023-06-27	66.500	67.725	66.310	67.570	64.341	126,934
2023-06-26	65.260	66.760	65.260	66.020	62.865	72,033
2023-06-23	67.100	67.470	65.570	65.750	62.608	87,561
2023-06-22	69.660	69.660	66.990	67.510	64.284	142,106
2023-06-21	70.410	70.720	69.950	70.100	66.750	98,868
2023-06-20	69.560	70.450	69.310	70.410	67.045	203,866
2023-06-19	70.150	70.750	69.735	70.470	67.102	28,230
2023-06-16	70.790	70.810	70.120	70.530	67.159	119,900
2023-06-15	71.090	71.150	70.140	70.770	67.388	111,187

← NewerPage 14 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.