Linamar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	62.540	62.870	60.640	61.260	57.927	184,505
2023-03-16	61.080	63.180	60.530	62.900	59.477	155,761
2023-03-15	61.000	62.130	60.830	61.380	58.040	176,869
2023-03-14	62.830	63.800	62.200	62.570	59.165	167,523
2023-03-13	64.000	64.430	62.300	62.800	59.383	268,790
2023-03-10	66.000	66.960	63.450	65.160	61.614	330,454
2023-03-09	74.400	74.400	66.130	66.480	62.862	790,859
2023-03-08	75.800	77.570	74.520	77.060	72.867	128,028
2023-03-07	77.000	77.400	76.270	76.290	72.139	77,669
2023-03-06	76.460	77.690	76.250	76.670	72.498	125,876
2023-03-03	75.960	76.860	75.810	75.880	71.751	152,302
2023-03-02	74.490	75.450	73.870	75.320	71.221	130,428
2023-03-01	74.410	75.700	74.150	74.700	70.635	169,830
2023-02-28	73.620	74.470	73.250	74.250	70.210	172,167
2023-02-27	73.700	74.430	73.600	73.990	69.964	46,857
2023-02-24	73.420	73.620	72.690	73.400	69.406	67,313
2023-02-23	74.770	75.260	74.190	74.240	70.200	108,685
2023-02-22	73.250	73.680	72.720	73.300	69.311	90,954
2023-02-21	72.000	72.980	72.000	72.550	68.602	103,056
2023-02-17	73.160	73.350	72.660	72.980	69.009	171,997
2023-02-16	73.410	74.320	73.410	73.730	69.718	81,416
2023-02-15	73.200	74.660	73.200	74.200	70.162	78,436
2023-02-14	72.510	73.890	72.500	73.550	69.548	71,677
2023-02-13	71.530	73.600	71.530	73.380	69.387	121,190
2023-02-10	72.730	72.870	70.780	71.820	67.912	220,771
2023-02-09	74.320	75.190	73.810	73.980	69.954	205,214
2023-02-08	73.970	74.650	73.450	73.820	69.803	166,807
2023-02-07	73.300	74.340	72.960	74.170	70.134	95,398
2023-02-06	73.470	73.800	72.760	73.340	69.349	100,979
2023-02-03	72.530	74.500	72.060	74.120	70.087	191,221
2023-02-02	72.100	74.525	71.510	73.550	69.548	189,160
2023-02-01	68.470	72.250	68.470	71.840	67.931	275,106
2023-01-31	66.630	68.450	66.160	67.950	64.252	186,561
2023-01-30	65.100	66.630	65.100	66.280	62.673	169,199
2023-01-27	66.000	67.150	65.900	66.750	63.118	118,810
2023-01-26	64.330	66.290	63.770	66.140	62.541	133,082
2023-01-25	63.320	64.210	63.000	63.930	60.451	125,512
2023-01-24	63.080	63.810	62.770	63.620	60.158	197,052
2023-01-23	64.260	64.920	64.030	64.550	61.038	188,519
2023-01-20	64.480	64.485	63.960	64.180	60.688	120,764
2023-01-19	65.520	65.520	63.960	64.390	60.886	127,803
2023-01-18	66.440	66.840	65.510	65.660	62.087	92,769
2023-01-17	65.670	66.040	65.250	66.040	62.446	79,343
2023-01-16	66.280	66.280	65.340	65.390	61.832	31,279
2023-01-13	65.630	66.410	65.300	65.740	62.163	77,683
2023-01-12	64.780	65.370	64.560	65.190	61.643	49,684
2023-01-11	63.750	64.420	63.460	64.170	60.678	65,246
2023-01-10	63.150	63.600	62.760	63.270	59.827	38,666
2023-01-09	63.860	63.960	62.630	62.860	59.439	67,948
2023-01-06	62.990	63.770	62.750	63.500	60.045	64,232
2023-01-05	62.460	62.920	61.560	62.710	59.298	58,357
2023-01-04	62.300	62.600	61.720	62.540	59.137	114,791
2023-01-03	62.300	62.710	61.840	61.840	58.475	101,536
2022-12-30	61.290	61.630	60.770	61.300	57.964	61,116
2022-12-29	60.700	62.190	60.700	61.690	58.333	99,992
2022-12-28	59.750	60.530	59.650	60.110	56.839	109,715
2022-12-23	60.090	60.980	59.850	60.030	56.763	107,196
2022-12-22	61.460	61.620	58.000	59.810	56.555	156,567
2022-12-21	61.470	62.410	61.290	62.150	58.768	69,216
2022-12-20	61.800	61.800	60.590	61.370	58.031	67,439

← NewerPage 16 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.