Linamar Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 75.810 | 76.660 | 75.220 | 76.350 | 75.358 | 84,063 |
| 2025-10-31 | 75.280 | 76.260 | 74.740 | 75.950 | 74.963 | 80,175 |
| 2025-10-30 | 75.570 | 76.050 | 75.000 | 75.070 | 74.094 | 77,069 |
| 2025-10-29 | 76.220 | 76.260 | 74.910 | 76.000 | 75.012 | 129,883 |
| 2025-10-28 | 75.840 | 75.850 | 74.950 | 75.580 | 74.598 | 72,226 |
| 2025-10-27 | 75.450 | 76.400 | 75.240 | 76.030 | 75.042 | 78,097 |
| 2025-10-24 | 76.000 | 76.310 | 75.070 | 75.420 | 74.440 | 61,949 |
| 2025-10-23 | 74.150 | 76.330 | 74.110 | 75.640 | 74.657 | 87,179 |
| 2025-10-22 | 73.300 | 73.920 | 72.640 | 73.690 | 72.732 | 104,151 |
| 2025-10-21 | 73.000 | 74.290 | 72.790 | 73.800 | 72.841 | 61,627 |
| 2025-10-20 | 72.100 | 73.300 | 71.610 | 73.090 | 72.140 | 78,193 |
| 2025-10-17 | 70.410 | 72.430 | 70.000 | 71.770 | 70.837 | 112,662 |
| 2025-10-16 | 70.750 | 71.990 | 70.020 | 70.160 | 69.248 | 92,653 |
| 2025-10-15 | 72.500 | 72.500 | 70.910 | 71.090 | 70.166 | 66,543 |
| 2025-10-14 | 70.880 | 72.130 | 70.800 | 71.750 | 70.817 | 99,651 |
| 2025-10-10 | 72.000 | 72.490 | 70.900 | 71.170 | 70.245 | 75,376 |
| 2025-10-09 | 73.290 | 73.290 | 71.420 | 71.860 | 70.926 | 61,791 |
| 2025-10-08 | 73.080 | 73.690 | 72.610 | 73.050 | 72.101 | 62,848 |
| 2025-10-07 | 75.860 | 76.300 | 72.980 | 73.020 | 72.071 | 102,387 |
| 2025-10-06 | 76.310 | 76.310 | 75.350 | 75.410 | 74.430 | 33,670 |
| 2025-10-03 | 76.000 | 76.600 | 75.860 | 76.310 | 75.318 | 61,997 |
| 2025-10-02 | 74.090 | 76.440 | 73.990 | 76.300 | 75.308 | 173,425 |
| 2025-10-01 | 74.080 | 74.860 | 73.380 | 73.660 | 72.703 | 85,718 |
| 2025-09-30 | 75.010 | 75.010 | 73.950 | 74.640 | 73.670 | 60,872 |
| 2025-09-29 | 75.210 | 75.330 | 74.410 | 75.010 | 74.035 | 71,987 |
| 2025-09-26 | 75.000 | 75.680 | 74.630 | 75.090 | 74.114 | 114,538 |
| 2025-09-25 | 75.560 | 76.270 | 74.480 | 74.990 | 74.015 | 196,518 |
| 2025-09-24 | 75.770 | 76.670 | 75.420 | 75.930 | 74.943 | 88,938 |
| 2025-09-23 | 76.660 | 77.250 | 75.750 | 75.900 | 74.913 | 69,580 |
| 2025-09-22 | 76.480 | 76.930 | 76.200 | 76.800 | 75.802 | 73,729 |
| 2025-09-19 | 77.170 | 77.500 | 76.540 | 76.880 | 75.881 | 197,260 |
| 2025-09-18 | 77.340 | 77.400 | 76.590 | 77.360 | 76.355 | 83,976 |
| 2025-09-17 | 77.150 | 77.950 | 76.490 | 76.800 | 75.802 | 99,129 |
| 2025-09-16 | 77.560 | 77.990 | 76.490 | 77.040 | 76.039 | 130,758 |
| 2025-09-15 | 77.950 | 78.020 | 77.310 | 78.000 | 76.986 | 61,346 |
| 2025-09-12 | 77.450 | 77.910 | 77.360 | 77.880 | 76.868 | 63,168 |
| 2025-09-11 | 77.460 | 77.940 | 76.980 | 77.870 | 76.858 | 94,671 |
| 2025-09-10 | 76.740 | 77.170 | 76.030 | 76.980 | 75.979 | 88,484 |
| 2025-09-09 | 77.460 | 77.460 | 76.420 | 77.020 | 76.019 | 115,183 |
| 2025-09-08 | 77.370 | 77.500 | 76.100 | 77.420 | 76.414 | 73,841 |
| 2025-09-05 | 76.920 | 77.940 | 76.740 | 77.120 | 76.118 | 114,834 |
| 2025-09-04 | 75.770 | 77.090 | 75.510 | 77.040 | 76.039 | 193,337 |
| 2025-09-03 | 74.540 | 75.630 | 74.540 | 75.060 | 74.084 | 128,732 |
| 2025-09-02 | 73.940 | 74.700 | 73.850 | 74.540 | 73.571 | 93,578 |
| 2025-08-29 | 74.700 | 75.000 | 74.170 | 74.980 | 74.005 | 73,554 |
| 2025-08-28 | 75.850 | 75.850 | 74.370 | 75.000 | 74.025 | 150,162 |
| 2025-08-27 | 74.150 | 75.100 | 74.120 | 75.100 | 74.124 | 310,116 |
| 2025-08-26 | 74.650 | 74.650 | 73.610 | 74.090 | 73.127 | 112,279 |
| 2025-08-25 | 73.560 | 74.810 | 72.170 | 74.270 | 73.305 | 161,628 |
| 2025-08-22 | 71.720 | 73.560 | 71.720 | 73.370 | 72.416 | 213,240 |
| 2025-08-21 | 71.760 | 72.060 | 71.350 | 71.680 | 70.462 | 66,182 |
| 2025-08-20 | 72.410 | 72.560 | 71.760 | 72.030 | 70.806 | 80,952 |
| 2025-08-19 | 73.280 | 73.645 | 71.950 | 72.660 | 71.425 | 148,284 |
| 2025-08-18 | 72.880 | 73.640 | 72.370 | 72.850 | 71.612 | 96,211 |
| 2025-08-15 | 73.310 | 73.600 | 72.225 | 73.220 | 71.976 | 361,709 |
| 2025-08-14 | 69.840 | 73.070 | 69.840 | 72.700 | 71.465 | 188,709 |
| 2025-08-13 | 70.270 | 73.620 | 70.170 | 73.280 | 72.035 | 238,906 |
| 2025-08-12 | 68.940 | 70.600 | 68.940 | 70.110 | 68.919 | 206,997 |
| 2025-08-11 | 68.230 | 69.230 | 68.230 | 69.190 | 68.014 | 69,663 |
| 2025-08-08 | 68.970 | 69.000 | 68.110 | 68.180 | 67.022 | 128,617 |
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.