Linamar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	63.140	63.170	60.940	61.700	58.343	89,838
2022-12-16	63.810	64.530	62.520	62.940	59.515	182,090
2022-12-15	64.100	64.650	63.600	64.240	60.744	58,128
2022-12-14	64.960	65.400	64.510	64.710	61.189	68,602
2022-12-13	66.450	67.030	64.350	64.960	61.425	144,255
2022-12-12	65.000	66.770	64.920	66.100	62.503	100,438
2022-12-09	64.710	65.270	64.580	65.000	61.463	91,577
2022-12-08	64.490	65.130	63.950	65.040	61.501	100,766
2022-12-07	63.620	64.460	63.440	63.940	60.461	120,312
2022-12-06	64.110	64.660	63.320	63.490	60.035	88,507
2022-12-05	65.820	65.820	63.810	63.900	60.423	116,502
2022-12-02	65.440	66.520	65.130	66.120	62.522	56,076
2022-12-01	66.240	66.960	65.880	66.170	62.569	69,078
2022-11-30	66.400	66.460	64.850	66.030	62.437	239,878
2022-11-29	67.290	67.900	66.060	66.200	62.598	135,225
2022-11-28	67.000	67.900	66.750	66.980	63.335	147,960
2022-11-25	65.850	67.570	65.850	67.110	63.458	106,493
2022-11-24	65.530	66.790	65.530	65.950	62.361	131,787
2022-11-23	64.930	65.980	64.930	65.700	62.125	107,302
2022-11-22	65.370	65.750	64.900	65.240	61.690	137,611
2022-11-21	64.410	65.500	64.180	64.910	61.378	118,600
2022-11-18	64.880	65.800	64.500	65.040	61.312	97,127
2022-11-17	63.480	64.440	63.040	64.340	60.652	144,246
2022-11-16	63.180	65.250	63.180	64.590	60.888	159,644
2022-11-15	62.310	65.520	62.210	63.970	60.303	196,792
2022-11-14	62.400	63.140	61.800	61.820	58.276	201,456
2022-11-11	61.820	62.960	61.250	62.440	58.861	211,331
2022-11-10	59.840	63.550	59.330	61.500	57.975	308,425
2022-11-09	56.590	57.190	56.190	56.980	53.714	106,180
2022-11-08	59.140	59.240	57.690	58.010	54.685	100,792
2022-11-07	59.890	59.890	58.650	59.260	55.863	61,669
2022-11-04	58.830	59.840	57.920	59.670	56.250	74,338
2022-11-03	58.140	59.040	57.705	58.100	54.770	86,433
2022-11-02	58.790	59.870	58.600	58.880	55.505	110,194
2022-11-01	59.050	59.320	58.270	58.820	55.448	84,829
2022-10-31	58.030	58.850	57.865	58.310	54.968	91,180
2022-10-28	57.010	58.340	56.560	58.180	54.845	103,502
2022-10-27	58.130	58.370	57.150	57.220	53.940	154,115
2022-10-26	57.200	58.280	56.590	57.630	54.326	96,724
2022-10-25	56.110	57.140	55.580	57.070	53.799	97,995
2022-10-24	55.380	56.180	54.780	56.110	52.894	84,480
2022-10-21	56.050	56.050	53.110	55.010	51.857	181,183
2022-10-20	57.530	57.800	55.960	56.150	52.931	57,267
2022-10-19	56.480	57.540	56.410	57.350	54.063	58,898
2022-10-18	58.820	58.820	56.150	56.820	53.563	152,780
2022-10-17	57.870	58.050	57.000	57.480	54.185	62,256
2022-10-14	57.250	57.450	56.080	56.740	53.488	64,538
2022-10-13	54.310	56.940	53.390	56.520	53.280	93,311
2022-10-12	55.230	55.770	53.980	54.870	51.725	118,388
2022-10-11	56.200	56.870	55.600	56.090	52.875	125,328
2022-10-07	57.010	57.330	56.010	56.360	53.129	149,576
2022-10-06	57.260	57.955	57.190	57.750	54.440	67,422
2022-10-05	56.390	58.010	56.390	57.750	54.440	144,156
2022-10-04	56.100	58.480	56.100	57.560	54.261	162,019
2022-10-03	54.540	55.410	54.290	55.080	51.923	178,229
2022-09-30	53.510	54.640	52.050	53.810	50.725	250,897
2022-09-29	59.850	59.970	52.710	53.620	50.546	408,885
2022-09-28	60.090	61.240	59.850	60.680	57.202	183,445
2022-09-27	61.510	61.600	59.960	60.400	56.938	215,985
2022-09-26	59.170	61.960	59.150	61.000	57.503	154,780

← NewerPage 17 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.