Linamar Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 68.380 | 69.240 | 68.260 | 68.610 | 67.444 | 111,663 |
| 2025-08-06 | 68.770 | 69.240 | 68.530 | 68.600 | 67.434 | 63,898 |
| 2025-08-05 | 68.350 | 69.120 | 67.630 | 68.940 | 67.769 | 124,735 |
| 2025-08-01 | 65.730 | 67.240 | 65.600 | 67.010 | 65.871 | 83,559 |
| 2025-07-31 | 67.510 | 67.510 | 66.720 | 67.000 | 65.862 | 62,817 |
| 2025-07-30 | 67.020 | 68.000 | 66.500 | 67.190 | 66.048 | 106,343 |
| 2025-07-29 | 68.000 | 68.090 | 66.690 | 67.040 | 65.901 | 169,177 |
| 2025-07-28 | 69.000 | 69.000 | 67.390 | 67.690 | 66.540 | 165,964 |
| 2025-07-25 | 68.560 | 68.910 | 67.880 | 68.450 | 67.287 | 99,538 |
| 2025-07-24 | 69.330 | 69.330 | 68.290 | 68.530 | 67.366 | 162,532 |
| 2025-07-23 | 68.310 | 69.650 | 68.100 | 69.640 | 68.457 | 241,245 |
| 2025-07-22 | 66.890 | 68.320 | 66.560 | 67.510 | 66.363 | 139,085 |
| 2025-07-21 | 67.170 | 67.750 | 66.400 | 67.020 | 65.881 | 85,113 |
| 2025-07-18 | 67.800 | 67.800 | 66.400 | 66.530 | 65.400 | 92,861 |
| 2025-07-17 | 67.250 | 67.870 | 66.800 | 67.830 | 66.678 | 95,425 |
| 2025-07-16 | 67.060 | 67.170 | 66.010 | 66.740 | 65.606 | 51,915 |
| 2025-07-15 | 67.490 | 68.160 | 66.640 | 66.920 | 65.783 | 92,699 |
| 2025-07-14 | 66.660 | 67.470 | 66.260 | 67.020 | 65.881 | 86,328 |
| 2025-07-11 | 66.010 | 66.530 | 65.610 | 66.510 | 65.380 | 63,041 |
| 2025-07-10 | 65.950 | 67.030 | 65.910 | 66.610 | 65.478 | 78,367 |
| 2025-07-09 | 65.910 | 66.620 | 65.910 | 66.320 | 65.193 | 45,072 |
| 2025-07-08 | 65.500 | 66.900 | 64.380 | 65.990 | 64.869 | 106,958 |
| 2025-07-07 | 65.900 | 66.090 | 64.970 | 65.190 | 64.082 | 71,738 |
| 2025-07-04 | 65.690 | 66.120 | 64.920 | 65.900 | 64.780 | 31,674 |
| 2025-07-03 | 66.980 | 67.000 | 66.250 | 66.360 | 65.233 | 47,126 |
| 2025-07-02 | 64.720 | 67.300 | 64.720 | 66.950 | 65.812 | 147,034 |
| 2025-06-30 | 63.350 | 65.000 | 63.350 | 64.800 | 63.699 | 88,019 |
| 2025-06-27 | 64.210 | 64.900 | 63.160 | 63.760 | 62.677 | 126,553 |
| 2025-06-26 | 63.840 | 64.350 | 63.610 | 64.120 | 63.031 | 87,684 |
| 2025-06-25 | 63.860 | 64.530 | 63.300 | 63.830 | 62.745 | 79,191 |
| 2025-06-24 | 63.500 | 64.360 | 63.360 | 64.100 | 63.011 | 111,695 |
| 2025-06-23 | 62.400 | 63.460 | 62.250 | 62.960 | 61.890 | 141,757 |
| 2025-06-20 | 63.380 | 63.910 | 61.550 | 62.750 | 61.684 | 294,153 |
| 2025-06-19 | 63.000 | 63.600 | 63.000 | 63.460 | 62.382 | 21,177 |
| 2025-06-18 | 62.550 | 63.770 | 62.550 | 63.570 | 62.490 | 93,934 |
| 2025-06-17 | 63.300 | 63.665 | 62.490 | 62.940 | 61.871 | 62,736 |
| 2025-06-16 | 63.500 | 63.520 | 62.740 | 63.370 | 62.293 | 160,771 |
| 2025-06-13 | 63.380 | 64.030 | 62.410 | 62.920 | 61.851 | 78,857 |
| 2025-06-12 | 64.070 | 64.500 | 63.460 | 64.300 | 63.208 | 63,716 |
| 2025-06-11 | 64.940 | 64.940 | 63.780 | 64.130 | 63.040 | 57,185 |
| 2025-06-10 | 62.230 | 65.250 | 61.680 | 64.970 | 63.866 | 248,927 |
| 2025-06-09 | 62.030 | 62.630 | 61.940 | 61.980 | 60.927 | 66,944 |
| 2025-06-06 | 61.900 | 62.400 | 61.510 | 62.140 | 61.084 | 63,800 |
| 2025-06-05 | 61.860 | 62.260 | 61.220 | 61.570 | 60.524 | 45,945 |
| 2025-06-04 | 62.970 | 63.170 | 61.400 | 62.040 | 60.986 | 100,310 |
| 2025-06-03 | 61.870 | 63.240 | 61.860 | 62.930 | 61.861 | 65,267 |
| 2025-06-02 | 61.940 | 62.710 | 61.640 | 61.820 | 60.770 | 81,287 |
| 2025-05-30 | 62.550 | 63.420 | 62.510 | 62.740 | 61.674 | 119,733 |
| 2025-05-29 | 62.290 | 63.700 | 62.210 | 63.060 | 61.989 | 137,737 |
| 2025-05-28 | 62.590 | 62.600 | 61.510 | 62.010 | 60.956 | 75,212 |
| 2025-05-27 | 61.370 | 62.690 | 61.000 | 62.610 | 61.546 | 110,637 |
| 2025-05-26 | 60.670 | 61.460 | 60.670 | 61.020 | 59.983 | 36,107 |
| 2025-05-23 | 60.340 | 60.840 | 60.110 | 60.670 | 59.354 | 50,388 |
| 2025-05-22 | 60.660 | 61.560 | 60.660 | 61.050 | 59.726 | 71,993 |
| 2025-05-21 | 61.670 | 62.310 | 61.020 | 61.100 | 59.775 | 106,281 |
| 2025-05-20 | 62.270 | 62.620 | 61.455 | 61.780 | 60.440 | 73,262 |
| 2025-05-16 | 61.210 | 63.070 | 61.150 | 62.580 | 61.223 | 111,549 |
| 2025-05-15 | 61.590 | 62.180 | 61.100 | 61.500 | 60.166 | 54,104 |
| 2025-05-14 | 62.850 | 63.000 | 62.090 | 62.340 | 60.988 | 97,960 |
| 2025-05-13 | 61.030 | 62.910 | 60.365 | 62.850 | 61.487 | 122,412 |
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.