Linamar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	105.36	106.16	104.32	104.78	104.47	151,922
2026-07-21	103.60	106.23	103.42	106.15	105.84	115,847
2026-07-20	104.96	104.96	103.00	103.09	102.79	103,210
2026-07-17	103.56	103.87	102.90	103.66	103.36	84,106
2026-07-16	103.02	104.88	102.76	104.65	104.34	81,747
2026-07-15	101.00	103.44	101.00	103.44	103.14	75,716
2026-07-14	99.500	101.75	98.580	101.50	101.20	119,867
2026-07-13	100.96	101.84	99.695	99.890	99.597	123,114
2026-07-10	101.00	102.06	100.54	101.31	101.01	63,827
2026-07-09	100.32	101.25	100.00	100.42	100.13	108,531
2026-07-08	100.91	102.46	98.780	99.040	98.749	137,613
2026-07-07	99.350	101.24	99.070	101.21	100.91	212,987
2026-07-06	96.500	100.34	96.350	99.930	99.637	113,827
2026-07-03	95.280	97.580	95.280	96.480	96.197	37,468
2026-07-02	99.540	99.670	94.720	95.540	95.260	193,135
2026-06-30	99.050	100.79	99.050	100.57	100.27	151,457
2026-06-29	97.680	99.600	97.480	99.050	98.759	70,348
2026-06-26	99.230	100.00	97.860	98.670	98.380	81,911
2026-06-25	99.930	103.15	99.930	100.19	99.896	70,349
2026-06-24	101.18	102.84	99.630	100.52	100.22	87,045
2026-06-23	101.52	102.01	99.740	101.13	100.83	160,079
2026-06-22	101.93	105.21	101.92	102.45	102.15	100,573
2026-06-19	100.41	102.61	100.41	102.46	102.16	606,175
2026-06-18	100.05	102.31	100.05	100.34	100.05	142,192
2026-06-17	102.13	103.12	100.43	100.73	100.43	94,215
2026-06-16	103.03	104.32	102.28	102.50	102.20	95,133
2026-06-15	103.97	104.76	102.39	102.89	102.59	115,386
2026-06-12	101.99	103.85	101.98	102.96	102.66	92,030
2026-06-11	101.18	102.81	100.12	102.15	101.85	125,928
2026-06-10	102.70	103.56	100.83	101.13	100.83	99,127
2026-06-09	105.00	106.30	101.59	103.37	103.07	161,059
2026-06-08	104.47	106.08	104.47	104.95	104.64	178,415
2026-06-05	104.03	104.73	102.85	103.44	103.14	55,012
2026-06-04	103.01	105.72	102.17	105.48	105.17	126,095
2026-06-03	104.05	107.12	104.01	105.11	104.80	126,210
2026-06-02	102.94	106.18	100.84	104.80	104.49	126,951
2026-06-01	102.44	104.27	102.08	103.00	102.70	139,624
2026-05-29	101.69	103.19	101.69	102.00	101.70	134,227
2026-05-28	101.59	102.79	100.91	102.09	101.79	116,435
2026-05-27	101.85	102.70	100.98	102.30	102.00	87,412
2026-05-26	100.04	101.88	99.440	99.900	99.607	96,552
2026-05-25	98.910	101.14	98.910	101.06	100.76	78,133
2026-05-22	95.650	98.970	95.640	98.970	98.390	104,070
2026-05-21	93.500	95.280	93.310	95.280	94.722	106,743
2026-05-20	93.920	95.820	93.270	93.390	92.843	78,228
2026-05-19	95.950	95.990	92.000	93.840	93.290	115,293
2026-05-15	96.780	99.965	95.650	95.930	95.368	111,842
2026-05-14	98.260	99.900	96.340	98.290	97.714	118,248
2026-05-13	95.030	97.770	95.030	97.130	96.561	146,246
2026-05-12	96.000	96.000	93.900	95.000	94.444	101,512
2026-05-11	96.000	96.150	95.020	96.000	95.438	61,842
2026-05-08	95.510	96.620	94.780	95.900	95.338	140,751
2026-05-07	94.400	98.560	93.000	95.310	94.752	241,759
2026-05-06	90.950	91.590	90.270	90.660	90.129	107,160
2026-05-05	91.470	91.760	89.720	89.720	89.195	135,931
2026-05-04	88.970	91.360	88.970	91.170	90.636	174,950
2026-05-01	90.880	90.880	87.000	89.580	89.055	112,587
2026-04-30	84.830	91.200	84.510	90.890	90.358	319,935
2026-04-29	83.700	84.410	81.590	83.940	83.448	100,198
2026-04-28	84.980	85.570	83.630	84.010	83.518	92,180

← NewerPage 2 of 21 · 1,255 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.