Linamar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	57.170	58.220	56.760	56.770	53.354	159,314
2022-06-27	56.540	57.580	56.410	56.810	53.391	238,975
2022-06-24	54.900	56.570	54.900	56.040	52.667	151,178
2022-06-23	55.490	55.930	54.250	54.770	51.474	174,117
2022-06-22	54.470	56.570	54.290	55.360	52.028	205,977
2022-06-21	55.800	56.210	55.100	55.470	52.132	198,014
2022-06-20	54.520	55.220	54.470	54.800	51.502	141,568
2022-06-17	53.550	55.150	52.960	54.050	50.797	267,388
2022-06-16	55.560	55.600	52.950	53.680	50.450	407,174
2022-06-15	55.370	57.250	55.370	56.690	53.278	252,745
2022-06-14	55.310	55.880	55.020	55.080	51.765	189,842
2022-06-13	54.840	55.560	54.340	55.070	51.756	193,266
2022-06-10	57.100	57.210	55.950	56.250	52.865	238,627
2022-06-09	57.410	58.200	57.260	57.670	54.199	179,052
2022-06-08	56.760	57.960	56.710	57.560	54.096	194,560
2022-06-07	57.000	57.240	56.480	56.900	53.476	152,494
2022-06-06	56.530	57.890	56.380	57.030	53.598	304,382
2022-06-03	56.600	56.620	55.700	56.290	52.902	305,987
2022-06-02	55.940	57.140	55.900	56.940	53.513	245,273
2022-06-01	56.000	56.450	55.530	55.810	52.451	192,957
2022-05-31	53.890	56.235	53.450	55.730	52.376	426,813
2022-05-30	53.310	54.300	53.170	54.170	50.910	96,672
2022-05-27	52.410	53.100	52.230	52.870	49.688	152,636
2022-05-26	52.130	53.390	52.010	52.340	49.190	247,165
2022-05-25	50.990	52.280	50.990	51.850	48.542	202,382
2022-05-24	51.380	51.990	50.810	51.100	47.840	325,828
2022-05-20	52.860	53.170	50.200	51.230	47.961	285,183
2022-05-19	51.860	52.920	51.560	52.290	48.954	150,785
2022-05-18	52.640	53.210	51.580	51.950	48.635	169,611
2022-05-17	51.260	53.500	51.200	53.090	49.703	203,584
2022-05-16	51.380	51.380	50.080	50.160	46.960	165,485
2022-05-13	49.400	52.370	49.000	51.590	48.298	234,875
2022-05-12	46.630	49.630	45.460	48.420	45.331	270,289
2022-05-11	47.870	48.410	46.580	46.680	43.702	144,911
2022-05-10	48.950	49.400	47.460	47.860	44.806	97,302
2022-05-09	48.740	49.460	48.090	48.300	45.218	79,384
2022-05-06	48.750	50.260	48.500	49.480	46.323	113,136
2022-05-05	50.990	50.990	48.520	49.040	45.911	149,897
2022-05-04	51.260	51.440	49.680	51.220	47.952	103,495
2022-05-03	51.420	51.920	50.440	51.160	47.896	125,921
2022-05-02	51.040	51.450	50.000	51.420	48.139	99,795
2022-04-29	51.240	52.430	50.860	50.880	47.634	209,643
2022-04-28	49.720	52.230	49.500	51.510	48.223	171,810
2022-04-27	47.990	50.020	47.870	49.200	46.061	186,945
2022-04-26	49.200	49.390	47.945	48.030	44.965	134,264
2022-04-25	49.840	49.840	49.010	49.430	46.276	138,557
2022-04-22	50.700	50.750	49.740	50.390	47.175	166,399
2022-04-21	51.960	52.310	50.910	50.910	47.662	112,344
2022-04-20	51.740	52.520	51.490	51.530	48.242	120,224
2022-04-19	50.420	51.810	50.420	51.610	48.317	123,603
2022-04-18	49.900	50.830	49.210	50.430	47.212	232,984
2022-04-14	50.510	50.690	49.610	49.940	46.754	119,902
2022-04-13	50.180	50.630	49.940	50.230	47.025	176,918
2022-04-12	51.690	52.090	49.760	50.000	46.810	247,550
2022-04-11	51.500	52.800	51.140	51.370	48.092	105,933
2022-04-08	52.850	52.960	51.580	51.800	48.495	204,034
2022-04-07	52.390	53.210	51.720	52.930	49.553	148,727
2022-04-06	52.580	52.730	51.920	52.460	49.113	157,886
2022-04-05	54.000	54.250	52.760	52.900	49.525	188,542
2022-04-04	53.700	54.810	52.830	54.240	50.779	97,807

← NewerPage 19 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.