Linamar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	77.970	79.500	77.500	79.070	73.762	163,010
2022-01-05	76.940	79.980	76.940	77.700	72.484	167,588
2022-01-04	76.100	77.360	75.580	76.820	71.663	159,580
2021-12-31	75.040	75.230	74.380	74.930	69.900	53,177
2021-12-30	75.520	75.820	74.900	74.910	69.881	40,840
2021-12-29	75.000	75.640	74.600	75.290	70.236	73,071
2021-12-24	74.290	74.875	74.160	74.680	69.667	22,634
2021-12-23	73.130	74.750	72.540	74.450	69.452	90,901
2021-12-22	71.930	73.030	71.930	72.900	68.006	62,935
2021-12-21	70.720	72.580	70.475	72.410	67.549	81,645
2021-12-20	71.420	71.420	69.280	70.400	65.674	157,657
2021-12-17	71.430	72.940	70.770	72.570	67.698	239,043
2021-12-16	72.310	73.390	71.400	71.560	66.756	53,157
2021-12-15	71.510	72.310	69.900	72.200	67.353	126,268
2021-12-14	71.560	73.190	71.480	71.710	66.896	122,023
2021-12-13	73.830	73.830	72.320	72.500	67.633	81,509
2021-12-10	74.860	75.490	73.070	73.800	68.846	85,273
2021-12-09	74.610	75.380	74.190	74.340	69.350	51,533
2021-12-08	77.580	77.580	74.475	74.600	69.592	150,537
2021-12-07	74.500	77.000	74.500	75.610	70.534	105,755
2021-12-06	73.790	74.120	72.550	73.680	68.734	175,805
2021-12-03	74.880	74.880	72.880	73.160	68.249	80,308
2021-12-02	73.330	75.280	73.270	74.680	69.667	89,444
2021-12-01	73.340	75.060	72.820	72.840	67.950	176,467
2021-11-30	74.800	74.970	72.800	73.340	68.417	213,414
2021-11-29	77.000	77.280	75.430	75.430	70.366	103,134
2021-11-26	76.800	77.100	75.550	76.750	71.598	106,608
2021-11-25	77.500	77.750	77.220	77.530	72.325	27,001
2021-11-24	78.070	79.090	77.540	77.680	72.465	133,410
2021-11-23	79.250	79.250	78.160	78.710	73.426	78,710
2021-11-22	79.290	79.500	77.800	78.660	73.380	105,697
2021-11-19	78.340	79.000	77.560	78.440	73.174	78,729
2021-11-18	80.940	80.940	78.480	78.580	73.118	224,206
2021-11-17	78.690	80.650	78.500	79.880	74.328	341,357
2021-11-16	78.390	78.860	77.520	78.290	72.849	123,187
2021-11-15	76.620	78.110	76.010	77.790	72.383	117,019
2021-11-12	76.760	77.900	76.040	76.500	71.183	104,774
2021-11-11	74.780	77.240	74.400	76.750	71.416	374,444
2021-11-10	74.250	78.880	74.250	74.850	69.648	471,734
2021-11-09	71.410	71.410	70.030	70.680	65.767	104,470
2021-11-08	70.990	71.460	70.730	71.380	66.419	105,677
2021-11-05	70.580	70.825	70.100	70.500	65.600	138,313
2021-11-04	69.710	70.610	69.710	70.210	65.330	101,178
2021-11-03	68.070	69.780	67.700	69.490	64.660	103,880
2021-11-02	68.770	68.950	67.700	68.090	63.357	74,868
2021-11-01	68.630	69.760	67.730	68.980	64.186	56,455
2021-10-29	68.490	69.440	67.970	68.070	63.339	82,152
2021-10-28	67.110	69.260	67.100	68.920	64.130	85,380
2021-10-27	68.180	68.180	67.100	67.100	62.436	108,737
2021-10-26	68.240	68.350	67.730	68.120	63.385	113,955
2021-10-25	68.320	68.320	67.220	67.890	63.171	87,436
2021-10-22	69.050	69.270	67.880	67.890	63.171	136,049
2021-10-21	69.000	69.540	68.510	68.770	63.990	71,070
2021-10-20	67.950	69.420	67.420	69.030	64.232	93,196

← NewerPage 21 of 21 · 1,254 trading days

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.