Linamar Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 86.870 | 88.460 | 85.510 | 86.340 | 85.546 | 119,246 |
| 2026-01-28 | 88.240 | 88.805 | 86.850 | 87.120 | 86.319 | 93,362 |
| 2026-01-27 | 88.420 | 89.430 | 87.590 | 88.210 | 87.399 | 99,399 |
| 2026-01-26 | 87.420 | 88.670 | 86.820 | 88.420 | 87.607 | 111,237 |
| 2026-01-23 | 89.290 | 89.940 | 87.140 | 87.420 | 86.616 | 91,216 |
| 2026-01-22 | 89.340 | 90.710 | 88.950 | 89.240 | 88.419 | 93,993 |
| 2026-01-21 | 87.320 | 90.170 | 87.320 | 89.390 | 88.568 | 107,729 |
| 2026-01-20 | 87.460 | 88.020 | 86.810 | 87.210 | 86.408 | 94,681 |
| 2026-01-19 | 87.020 | 88.110 | 86.710 | 87.990 | 87.181 | 47,361 |
| 2026-01-16 | 88.080 | 88.080 | 86.410 | 87.800 | 86.993 | 99,520 |
| 2026-01-15 | 87.180 | 88.620 | 87.170 | 88.100 | 87.290 | 57,175 |
| 2026-01-14 | 86.860 | 88.630 | 86.860 | 87.340 | 86.537 | 81,876 |
| 2026-01-13 | 87.530 | 88.220 | 86.720 | 86.860 | 86.061 | 99,542 |
| 2026-01-12 | 86.430 | 87.420 | 86.170 | 87.310 | 86.507 | 96,303 |
| 2026-01-09 | 87.400 | 87.400 | 85.850 | 86.770 | 85.972 | 64,448 |
| 2026-01-08 | 85.250 | 87.940 | 85.250 | 86.510 | 85.714 | 80,372 |
| 2026-01-07 | 87.250 | 87.300 | 85.180 | 85.400 | 84.615 | 86,044 |
| 2026-01-06 | 85.000 | 87.020 | 84.620 | 86.660 | 85.863 | 75,406 |
| 2026-01-05 | 84.220 | 85.500 | 84.100 | 84.630 | 83.852 | 163,979 |
| 2026-01-02 | 83.100 | 84.650 | 83.100 | 84.220 | 83.445 | 56,022 |
| 2025-12-31 | 83.040 | 83.510 | 82.630 | 82.960 | 82.197 | 55,005 |
| 2025-12-30 | 83.800 | 84.060 | 83.130 | 83.590 | 82.821 | 53,343 |
| 2025-12-29 | 83.040 | 85.100 | 83.040 | 83.970 | 83.198 | 58,668 |
| 2025-12-24 | 84.320 | 84.720 | 83.700 | 83.730 | 82.960 | 36,117 |
| 2025-12-23 | 84.260 | 85.460 | 84.070 | 84.730 | 83.951 | 82,708 |
| 2025-12-22 | 85.620 | 85.780 | 84.250 | 84.600 | 83.822 | 122,464 |
| 2025-12-19 | 84.980 | 85.770 | 84.600 | 85.610 | 84.823 | 325,494 |
| 2025-12-18 | 82.120 | 84.910 | 82.120 | 84.850 | 84.070 | 146,977 |
| 2025-12-17 | 81.870 | 82.120 | 81.370 | 81.800 | 81.048 | 79,254 |
| 2025-12-16 | 80.810 | 82.160 | 80.810 | 81.540 | 80.790 | 96,309 |
| 2025-12-15 | 80.890 | 81.690 | 80.890 | 80.950 | 80.206 | 45,602 |
| 2025-12-12 | 81.200 | 82.520 | 80.830 | 80.890 | 80.146 | 68,279 |
| 2025-12-11 | 80.620 | 81.300 | 79.690 | 81.250 | 80.503 | 98,547 |
| 2025-12-10 | 77.560 | 81.400 | 77.560 | 80.670 | 79.928 | 205,075 |
| 2025-12-09 | 77.210 | 77.600 | 77.010 | 77.080 | 76.371 | 91,113 |
| 2025-12-08 | 77.040 | 77.800 | 76.950 | 77.410 | 76.698 | 70,391 |
| 2025-12-05 | 77.930 | 78.200 | 77.110 | 77.290 | 76.579 | 48,054 |
| 2025-12-04 | 78.820 | 79.000 | 77.370 | 77.660 | 76.946 | 78,994 |
| 2025-12-03 | 78.540 | 79.610 | 78.500 | 78.520 | 77.798 | 60,297 |
| 2025-12-02 | 79.340 | 79.340 | 78.570 | 78.820 | 78.095 | 62,762 |
| 2025-12-01 | 78.410 | 80.070 | 78.410 | 78.790 | 78.065 | 91,505 |
| 2025-11-28 | 79.540 | 79.620 | 78.790 | 79.080 | 78.353 | 62,177 |
| 2025-11-27 | 78.940 | 79.820 | 78.940 | 79.500 | 78.769 | 27,611 |
| 2025-11-26 | 81.180 | 81.180 | 79.080 | 79.300 | 78.571 | 114,674 |
| 2025-11-25 | 79.520 | 81.380 | 79.520 | 81.040 | 80.295 | 93,824 |
| 2025-11-24 | 78.960 | 80.290 | 78.560 | 79.750 | 79.017 | 107,932 |
| 2025-11-21 | 76.280 | 78.600 | 75.975 | 78.470 | 77.748 | 106,099 |
| 2025-11-20 | 79.020 | 80.000 | 75.340 | 75.590 | 74.608 | 112,036 |
| 2025-11-19 | 78.560 | 78.810 | 77.920 | 78.330 | 77.312 | 77,506 |
| 2025-11-18 | 76.630 | 79.110 | 76.570 | 79.020 | 77.993 | 100,477 |
| 2025-11-17 | 78.780 | 78.860 | 77.070 | 77.460 | 76.453 | 86,634 |
| 2025-11-14 | 78.890 | 80.940 | 78.490 | 78.950 | 77.924 | 220,491 |
| 2025-11-13 | 76.680 | 80.560 | 76.670 | 79.520 | 78.486 | 272,684 |
| 2025-11-12 | 75.300 | 76.120 | 75.000 | 75.540 | 74.558 | 71,271 |
| 2025-11-11 | 74.330 | 74.900 | 74.330 | 74.860 | 73.887 | 77,286 |
| 2025-11-10 | 74.870 | 74.870 | 73.810 | 74.320 | 73.354 | 76,502 |
| 2025-11-07 | 73.440 | 74.870 | 73.265 | 74.520 | 73.551 | 63,337 |
| 2025-11-06 | 74.480 | 75.980 | 74.480 | 74.750 | 73.778 | 95,800 |
| 2025-11-05 | 75.130 | 75.540 | 74.550 | 74.860 | 73.887 | 67,064 |
| 2025-11-04 | 75.470 | 75.470 | 74.120 | 75.080 | 74.104 | 59,441 |
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.