Linamar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	55.970	55.970	53.500	53.700	50.274	220,667
2022-03-31	55.940	56.210	55.560	55.570	52.024	113,809
2022-03-30	56.840	56.840	55.940	56.330	52.549	133,281
2022-03-29	56.070	57.750	56.000	57.230	53.388	179,576
2022-03-28	55.310	55.990	55.210	55.540	51.812	67,348
2022-03-25	56.200	56.240	54.750	55.290	51.578	132,832
2022-03-24	56.490	56.950	55.440	56.120	52.353	132,051
2022-03-23	57.520	57.610	56.150	56.370	52.586	207,246
2022-03-22	58.550	58.900	57.725	57.740	53.864	162,981
2022-03-21	59.000	59.200	57.790	58.010	54.116	183,849
2022-03-18	57.340	59.010	57.260	58.790	54.843	398,313
2022-03-17	57.240	58.620	57.000	57.490	53.631	435,128
2022-03-16	54.100	57.950	54.100	57.790	53.911	478,729
2022-03-15	52.190	53.920	51.780	53.470	49.881	320,377
2022-03-14	51.790	53.650	51.620	51.680	48.211	305,662
2022-03-11	51.630	51.630	50.060	51.230	47.791	466,729
2022-03-10	52.900	52.900	50.080	50.790	47.380	606,723
2022-03-09	52.990	53.080	51.300	51.800	48.323	571,089
2022-03-08	53.020	53.020	48.990	51.050	47.623	1,099,629
2022-03-07	58.740	59.000	52.920	53.420	49.834	408,826
2022-03-04	61.080	61.170	57.690	58.760	54.815	341,578
2022-03-03	64.050	64.240	61.890	61.940	57.782	276,063
2022-03-02	63.940	64.680	62.930	63.830	59.545	184,229
2022-03-01	65.940	65.940	63.350	63.540	59.275	242,405
2022-02-28	66.680	66.760	65.650	66.190	61.747	116,391
2022-02-25	65.950	67.170	65.290	66.750	62.269	67,066
2022-02-24	65.360	66.090	64.210	65.950	61.523	166,227
2022-02-23	67.000	67.740	66.310	66.330	61.877	128,948
2022-02-22	66.760	67.510	66.340	67.100	62.596	110,936
2022-02-18	67.620	67.945	66.800	67.350	62.829	143,956
2022-02-17	68.970	69.140	67.620	67.880	63.323	93,053
2022-02-16	68.700	69.000	68.250	68.600	63.995	70,166
2022-02-15	68.260	69.290	68.130	68.840	64.219	116,221
2022-02-14	68.510	68.600	67.500	67.930	63.370	77,672
2022-02-11	69.610	70.100	67.950	68.370	63.780	127,733
2022-02-10	70.400	71.200	69.930	70.060	65.357	113,840
2022-02-09	70.860	71.160	70.430	70.770	66.019	82,705
2022-02-08	69.090	70.530	68.550	70.260	65.543	105,768
2022-02-07	69.550	69.670	68.340	68.810	64.191	121,727
2022-02-04	69.370	70.000	68.280	69.520	64.853	110,005
2022-02-03	70.010	70.830	69.420	69.660	64.984	106,242
2022-02-02	71.000	71.500	70.200	70.350	65.627	112,901
2022-02-01	70.760	71.660	70.610	70.920	66.159	121,864
2022-01-31	68.830	70.600	68.500	70.450	65.721	107,655
2022-01-28	69.320	69.320	67.200	69.070	64.433	133,318
2022-01-27	68.380	69.600	68.270	69.070	64.433	193,585
2022-01-26	68.160	69.180	67.090	67.920	63.361	141,339
2022-01-25	67.680	67.680	65.230	66.190	61.747	237,568
2022-01-24	68.220	68.260	65.700	67.670	63.127	247,496
2022-01-21	70.790	70.790	68.700	69.540	64.872	197,210
2022-01-20	73.600	73.640	71.150	71.240	66.458	183,789
2022-01-19	79.630	79.640	73.040	73.620	68.678	413,382
2022-01-18	79.760	80.800	79.210	80.340	74.947	117,449
2022-01-17	79.600	81.250	79.600	81.160	75.712	56,792
2022-01-14	79.840	81.000	79.360	80.200	74.816	144,645
2022-01-13	77.050	80.180	76.990	80.070	74.695	245,367
2022-01-12	77.740	78.290	75.500	77.020	71.850	234,711
2022-01-11	77.920	78.360	77.370	77.610	72.400	128,653
2022-01-10	79.040	79.040	76.450	77.680	72.465	146,094
2022-01-07	78.990	79.000	77.360	78.450	73.184	66,977

← NewerPage 20 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.