Linamar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	69.850	71.450	69.820	71.200	67.797	149,201
2023-06-13	68.500	70.000	68.500	69.750	66.417	136,314
2023-06-12	67.270	68.600	67.120	68.360	65.093	82,464
2023-06-09	66.700	68.200	66.560	67.280	64.065	206,632
2023-06-08	66.590	66.680	66.000	66.400	63.227	61,141
2023-06-07	65.500	66.550	65.110	66.370	63.198	116,475
2023-06-06	63.450	65.450	63.430	65.220	62.103	85,536
2023-06-05	62.770	63.950	62.630	63.720	60.675	123,607
2023-06-02	62.290	62.810	62.200	62.360	59.380	107,933
2023-06-01	60.160	62.200	59.840	61.590	58.647	412,184
2023-05-31	62.510	62.530	59.110	60.100	57.228	252,013
2023-05-30	64.240	64.240	62.610	62.960	59.951	145,522
2023-05-29	63.060	63.780	63.060	63.720	60.675	32,453
2023-05-26	63.420	63.810	63.010	63.510	60.475	71,555
2023-05-25	63.910	64.640	63.130	63.380	60.351	86,256
2023-05-24	64.960	64.960	63.710	63.900	60.637	121,704
2023-05-23	64.630	65.820	64.630	64.900	61.586	87,971
2023-05-19	65.220	65.415	64.980	65.150	61.823	56,984
2023-05-18	65.290	65.290	64.910	65.000	61.680	162,187
2023-05-17	64.950	65.480	64.810	65.090	61.766	237,166
2023-05-16	66.040	66.140	64.230	64.700	61.396	88,535
2023-05-15	67.460	67.460	65.900	66.130	62.753	114,641
2023-05-12	67.960	68.540	66.630	67.360	63.920	93,785
2023-05-11	68.000	70.130	67.670	67.750	64.290	214,054
2023-05-10	65.330	66.290	64.250	65.270	61.937	84,836
2023-05-09	65.910	66.290	64.130	65.050	61.728	115,328
2023-05-08	64.610	66.320	64.610	66.150	62.772	94,141
2023-05-05	63.910	64.850	63.460	64.590	61.291	49,913
2023-05-04	64.850	65.000	62.760	63.080	59.859	60,460
2023-05-03	64.940	65.680	64.695	65.100	61.775	41,240
2023-05-02	64.490	65.320	64.480	65.080	61.756	68,111
2023-05-01	64.400	65.340	64.400	65.100	61.775	44,989
2023-04-28	64.670	65.100	63.950	64.400	61.111	53,711
2023-04-27	64.530	65.060	63.860	64.670	61.367	75,179
2023-04-26	63.380	64.610	63.380	63.810	60.551	89,299
2023-04-25	63.500	63.680	62.850	63.080	59.859	48,917
2023-04-24	62.800	64.200	62.800	63.920	60.656	96,384
2023-04-21	63.600	64.180	62.200	63.010	59.792	91,718
2023-04-20	64.500	64.600	62.720	63.600	60.352	91,289
2023-04-19	65.760	65.770	65.060	65.530	62.183	47,083
2023-04-18	65.740	66.230	65.400	66.140	62.762	64,217
2023-04-17	64.970	65.550	64.690	65.350	62.013	111,915
2023-04-14	64.000	65.300	63.640	65.150	61.823	115,459
2023-04-13	63.370	64.070	62.510	63.710	60.456	107,277
2023-04-12	63.530	63.910	62.780	63.140	59.915	83,810
2023-04-11	62.560	63.700	62.560	63.010	59.792	95,904
2023-04-10	60.820	62.280	60.820	62.110	58.938	69,468
2023-04-05	62.570	62.570	61.480	61.670	58.521	80,934
2023-04-04	64.230	64.230	62.700	63.300	60.067	102,214
2023-04-03	66.280	67.170	64.000	64.210	60.931	96,606
2023-03-31	63.670	65.190	63.670	65.030	61.709	97,680
2023-03-30	63.630	63.840	62.670	63.140	59.915	66,684
2023-03-29	61.790	62.550	61.620	62.400	59.005	62,131
2023-03-28	61.620	62.020	61.330	61.420	58.078	65,685
2023-03-27	62.680	62.680	61.040	61.840	58.475	113,804
2023-03-24	62.000	62.140	61.490	61.910	58.541	46,911
2023-03-23	61.770	63.260	61.770	62.640	59.231	159,964
2023-03-22	61.710	62.290	60.960	61.590	58.239	116,860
2023-03-21	60.950	62.020	60.950	61.210	57.879	119,214
2023-03-20	61.300	61.680	59.675	60.270	56.990	130,743

← NewerPage 15 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.