Linamar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	60.630	61.000	58.650	59.320	55.920	166,956
2022-09-22	62.830	62.860	61.500	61.740	58.201	123,007
2022-09-21	64.240	64.300	62.540	62.740	59.144	163,296
2022-09-20	64.720	65.100	63.490	64.110	60.435	161,253
2022-09-19	63.060	65.310	62.880	65.220	61.481	156,746
2022-09-16	64.500	64.550	62.880	63.690	60.039	256,650
2022-09-15	65.740	67.100	64.500	64.600	60.897	185,645
2022-09-14	65.440	66.740	64.500	65.780	62.009	271,237
2022-09-13	65.280	66.200	64.870	65.250	61.510	161,909
2022-09-12	65.400	66.970	65.210	66.370	62.565	163,454
2022-09-09	65.030	65.450	64.870	65.130	61.397	135,401
2022-09-08	63.330	64.470	62.750	64.380	60.690	135,192
2022-09-07	62.240	63.940	62.240	63.660	60.011	216,143
2022-09-06	62.840	63.870	62.555	62.610	59.021	148,546
2022-09-02	62.860	64.000	62.430	62.720	59.125	171,230
2022-09-01	61.370	62.475	60.380	62.250	58.682	102,665
2022-08-31	62.640	63.000	62.030	62.090	58.531	114,116
2022-08-30	62.660	63.295	62.410	62.640	59.049	101,246
2022-08-29	60.660	62.900	60.660	62.240	58.672	60,788
2022-08-26	62.600	62.600	61.320	61.420	57.899	67,501
2022-08-25	62.500	62.770	62.340	62.570	58.983	129,525
2022-08-24	62.430	62.740	62.060	62.290	58.719	92,559
2022-08-23	61.830	62.670	61.490	62.340	58.766	68,321
2022-08-22	64.390	64.650	61.630	61.740	58.201	167,711
2022-08-19	65.600	66.140	65.250	65.970	62.000	127,809
2022-08-18	65.330	66.235	64.720	66.150	62.169	113,028
2022-08-17	65.650	65.800	65.050	65.060	61.145	108,838
2022-08-16	64.420	66.770	64.230	66.400	62.404	147,219
2022-08-15	64.700	65.030	64.150	64.600	60.712	116,136
2022-08-12	66.650	66.650	64.430	64.690	60.797	165,387
2022-08-11	65.000	67.150	63.600	66.580	62.573	613,707
2022-08-10	59.290	60.645	59.190	60.190	56.568	329,784
2022-08-09	59.270	59.320	58.240	58.690	55.158	91,003
2022-08-08	58.750	59.880	58.550	59.580	55.994	164,490
2022-08-05	57.660	58.640	57.310	58.600	55.073	101,755
2022-08-04	58.430	58.750	57.850	58.060	54.566	47,707
2022-08-03	58.420	58.620	57.760	58.150	54.650	103,687
2022-08-02	58.420	58.590	57.720	57.910	54.425	70,035
2022-07-29	57.390	58.700	57.380	58.380	54.867	121,594
2022-07-28	57.360	58.290	56.940	58.140	54.641	70,467
2022-07-27	56.640	57.700	56.630	57.280	53.833	57,732
2022-07-26	57.070	57.120	55.950	56.380	52.987	65,250
2022-07-25	58.690	58.690	57.170	57.410	53.955	71,057
2022-07-22	58.230	58.690	57.780	57.920	54.434	69,225
2022-07-21	57.470	58.330	57.250	58.170	54.669	56,721
2022-07-20	57.280	57.940	56.820	57.790	54.312	130,939
2022-07-19	56.200	57.735	56.200	57.340	53.889	181,835
2022-07-18	54.500	56.250	54.500	55.430	52.094	136,364
2022-07-15	53.680	54.680	53.510	53.950	50.703	128,591
2022-07-14	53.910	53.980	52.680	53.230	50.027	105,314
2022-07-13	54.010	54.500	53.410	54.360	51.089	76,070
2022-07-12	53.260	54.890	53.260	54.670	51.380	84,548
2022-07-11	55.730	55.730	53.060	53.570	50.346	138,116
2022-07-08	56.240	56.500	55.200	56.250	52.865	165,077
2022-07-07	54.100	56.960	54.100	56.580	53.175	185,951
2022-07-06	52.500	53.980	52.380	53.520	50.299	190,915
2022-07-05	54.420	54.730	52.350	53.160	49.961	168,394
2022-07-04	54.890	55.640	54.820	55.090	51.775	108,919
2022-06-30	55.270	55.270	52.680	54.540	51.258	193,432
2022-06-29	56.710	56.880	55.320	55.430	52.094	134,908

← NewerPage 18 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.