Linamar Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 85.750 | 86.360 | 85.010 | 85.360 | 84.860 | 82,783 |
| 2026-04-24 | 86.200 | 86.200 | 84.180 | 85.440 | 84.940 | 78,457 |
| 2026-04-23 | 85.360 | 86.230 | 85.040 | 85.850 | 85.347 | 134,424 |
| 2026-04-22 | 85.180 | 85.340 | 84.440 | 84.650 | 84.154 | 106,799 |
| 2026-04-21 | 84.500 | 85.570 | 84.050 | 84.160 | 83.667 | 127,673 |
| 2026-04-20 | 82.090 | 84.680 | 82.090 | 84.170 | 83.677 | 163,940 |
| 2026-04-17 | 80.420 | 83.000 | 80.110 | 82.510 | 82.027 | 241,080 |
| 2026-04-16 | 80.000 | 81.480 | 79.500 | 80.500 | 80.029 | 349,263 |
| 2026-04-15 | 85.000 | 85.000 | 77.290 | 77.670 | 77.215 | 459,732 |
| 2026-04-14 | 88.390 | 89.210 | 88.000 | 88.910 | 88.389 | 79,405 |
| 2026-04-13 | 86.540 | 88.660 | 86.540 | 88.470 | 87.952 | 66,987 |
| 2026-04-10 | 87.500 | 87.660 | 86.700 | 87.370 | 86.858 | 44,865 |
| 2026-04-09 | 85.980 | 87.780 | 85.920 | 87.170 | 86.659 | 114,620 |
| 2026-04-08 | 84.500 | 88.000 | 84.060 | 86.820 | 86.312 | 131,010 |
| 2026-04-07 | 85.040 | 85.090 | 82.480 | 82.980 | 82.494 | 225,525 |
| 2026-04-06 | 86.030 | 86.660 | 85.430 | 85.700 | 85.198 | 69,014 |
| 2026-04-02 | 86.800 | 87.820 | 85.530 | 86.570 | 86.063 | 101,542 |
| 2026-04-01 | 86.950 | 89.050 | 86.760 | 88.790 | 88.270 | 104,857 |
| 2026-03-31 | 84.580 | 86.680 | 84.580 | 86.170 | 85.665 | 84,738 |
| 2026-03-30 | 86.060 | 86.060 | 83.810 | 84.140 | 83.647 | 82,765 |
| 2026-03-27 | 85.190 | 86.180 | 84.550 | 84.780 | 84.283 | 62,946 |
| 2026-03-26 | 86.500 | 87.510 | 85.570 | 86.330 | 85.536 | 157,481 |
| 2026-03-25 | 85.780 | 87.140 | 85.320 | 86.750 | 85.952 | 71,717 |
| 2026-03-24 | 83.400 | 85.480 | 83.400 | 85.000 | 84.218 | 43,134 |
| 2026-03-23 | 82.270 | 84.270 | 82.270 | 84.050 | 83.277 | 133,680 |
| 2026-03-20 | 83.480 | 83.860 | 81.360 | 81.680 | 80.929 | 172,966 |
| 2026-03-19 | 84.770 | 84.900 | 82.770 | 84.000 | 83.228 | 96,662 |
| 2026-03-18 | 86.230 | 86.600 | 85.085 | 85.460 | 84.674 | 92,669 |
| 2026-03-17 | 86.470 | 87.515 | 86.380 | 86.660 | 85.863 | 111,558 |
| 2026-03-16 | 87.160 | 88.310 | 86.720 | 86.900 | 86.101 | 132,219 |
| 2026-03-13 | 87.500 | 88.760 | 86.630 | 87.110 | 86.309 | 111,587 |
| 2026-03-12 | 88.090 | 89.420 | 88.070 | 88.290 | 87.478 | 105,806 |
| 2026-03-11 | 87.700 | 89.970 | 87.700 | 89.090 | 88.271 | 74,270 |
| 2026-03-10 | 87.210 | 89.940 | 87.210 | 88.550 | 87.736 | 90,688 |
| 2026-03-09 | 86.310 | 87.450 | 85.210 | 87.210 | 86.408 | 108,625 |
| 2026-03-06 | 92.960 | 93.080 | 87.790 | 88.440 | 87.627 | 164,502 |
| 2026-03-05 | 95.480 | 98.650 | 93.310 | 95.200 | 94.325 | 204,315 |
| 2026-03-04 | 93.020 | 94.820 | 91.680 | 92.680 | 91.828 | 120,441 |
| 2026-03-03 | 93.370 | 93.540 | 90.250 | 92.750 | 91.897 | 92,891 |
| 2026-03-02 | 93.010 | 94.770 | 92.040 | 94.700 | 93.829 | 88,305 |
| 2026-02-27 | 93.770 | 94.010 | 92.900 | 94.010 | 93.145 | 106,472 |
| 2026-02-26 | 94.000 | 95.070 | 93.615 | 94.670 | 93.799 | 105,252 |
| 2026-02-25 | 94.320 | 94.480 | 92.790 | 94.070 | 93.205 | 60,075 |
| 2026-02-24 | 93.690 | 94.940 | 93.260 | 94.940 | 94.067 | 68,813 |
| 2026-02-23 | 92.780 | 93.640 | 91.310 | 93.320 | 92.462 | 78,726 |
| 2026-02-20 | 92.630 | 94.650 | 92.330 | 93.530 | 92.670 | 243,098 |
| 2026-02-19 | 91.450 | 93.350 | 90.800 | 93.110 | 92.254 | 96,159 |
| 2026-02-18 | 94.010 | 94.090 | 92.130 | 92.250 | 91.402 | 84,682 |
| 2026-02-17 | 94.240 | 94.240 | 91.510 | 93.360 | 92.501 | 185,510 |
| 2026-02-13 | 90.130 | 95.180 | 90.130 | 94.910 | 94.037 | 200,747 |
| 2026-02-12 | 91.010 | 91.700 | 88.880 | 89.980 | 89.153 | 107,700 |
| 2026-02-11 | 89.690 | 91.680 | 89.650 | 91.100 | 90.262 | 114,723 |
| 2026-02-10 | 88.660 | 90.120 | 88.660 | 89.660 | 88.835 | 167,321 |
| 2026-02-09 | 88.430 | 89.470 | 87.870 | 88.690 | 87.874 | 95,561 |
| 2026-02-06 | 87.950 | 88.630 | 86.930 | 88.580 | 87.765 | 89,236 |
| 2026-02-05 | 89.350 | 89.350 | 86.750 | 87.280 | 86.477 | 162,799 |
| 2026-02-04 | 88.290 | 91.430 | 85.760 | 89.850 | 89.024 | 259,523 |
| 2026-02-03 | 86.350 | 88.540 | 86.340 | 87.190 | 86.388 | 142,945 |
| 2026-02-02 | 86.040 | 86.500 | 85.660 | 86.360 | 85.566 | 132,285 |
| 2026-01-30 | 85.820 | 87.720 | 85.720 | 86.320 | 85.526 | 188,173 |
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.