Linamar Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 61.900 | 62.000 | 59.750 | 61.040 | 59.716 | 158,706 |
| 2025-05-09 | 58.450 | 60.380 | 58.450 | 60.000 | 58.699 | 208,312 |
| 2025-05-08 | 55.900 | 59.015 | 55.670 | 57.990 | 56.732 | 274,972 |
| 2025-05-07 | 52.420 | 53.120 | 51.960 | 53.080 | 51.929 | 83,111 |
| 2025-05-06 | 51.420 | 52.320 | 51.330 | 52.140 | 51.009 | 85,253 |
| 2025-05-05 | 51.970 | 53.000 | 51.540 | 51.710 | 50.588 | 91,432 |
| 2025-05-02 | 52.000 | 52.630 | 51.390 | 52.290 | 51.156 | 91,981 |
| 2025-05-01 | 50.610 | 51.460 | 50.610 | 51.190 | 50.080 | 58,391 |
| 2025-04-30 | 49.670 | 50.660 | 48.800 | 50.590 | 49.493 | 89,050 |
| 2025-04-29 | 49.910 | 51.120 | 49.910 | 50.290 | 49.199 | 98,572 |
| 2025-04-28 | 50.510 | 51.370 | 50.000 | 50.480 | 49.385 | 74,420 |
| 2025-04-25 | 50.170 | 51.740 | 50.030 | 50.320 | 49.229 | 125,565 |
| 2025-04-24 | 49.650 | 50.940 | 49.240 | 50.620 | 49.522 | 85,825 |
| 2025-04-23 | 49.140 | 50.730 | 49.010 | 49.300 | 48.231 | 62,434 |
| 2025-04-22 | 47.620 | 48.830 | 47.620 | 48.350 | 47.301 | 52,916 |
| 2025-04-21 | 47.870 | 47.940 | 46.610 | 47.520 | 46.489 | 83,987 |
| 2025-04-17 | 47.320 | 48.545 | 47.240 | 48.150 | 47.106 | 104,439 |
| 2025-04-16 | 48.610 | 48.670 | 46.680 | 46.780 | 45.765 | 105,334 |
| 2025-04-15 | 48.350 | 49.090 | 48.100 | 48.660 | 47.605 | 87,175 |
| 2025-04-14 | 48.250 | 48.260 | 46.810 | 48.210 | 47.164 | 67,429 |
| 2025-04-11 | 46.890 | 47.940 | 46.190 | 47.680 | 46.646 | 89,658 |
| 2025-04-10 | 48.000 | 48.250 | 45.890 | 47.410 | 46.382 | 188,610 |
| 2025-04-09 | 43.840 | 49.520 | 43.840 | 48.230 | 47.184 | 209,391 |
| 2025-04-08 | 46.770 | 47.590 | 43.850 | 44.210 | 43.251 | 164,088 |
| 2025-04-07 | 45.020 | 48.350 | 44.580 | 46.290 | 45.286 | 302,356 |
| 2025-04-04 | 47.640 | 47.840 | 45.930 | 47.530 | 46.499 | 171,967 |
| 2025-04-03 | 49.540 | 51.020 | 47.700 | 48.540 | 47.487 | 279,527 |
| 2025-04-02 | 49.910 | 51.770 | 49.690 | 51.740 | 50.618 | 140,372 |
| 2025-04-01 | 49.800 | 50.680 | 49.420 | 49.820 | 48.739 | 110,058 |
| 2025-03-31 | 49.020 | 50.500 | 48.820 | 49.850 | 48.769 | 188,447 |
| 2025-03-28 | 51.070 | 51.100 | 49.450 | 49.500 | 48.426 | 165,667 |
| 2025-03-27 | 52.000 | 52.290 | 50.420 | 51.620 | 50.256 | 244,509 |
| 2025-03-26 | 52.460 | 53.790 | 52.400 | 53.060 | 51.658 | 184,429 |
| 2025-03-25 | 52.410 | 52.700 | 52.250 | 52.440 | 51.054 | 86,689 |
| 2025-03-24 | 51.470 | 52.910 | 51.470 | 52.520 | 51.132 | 86,768 |
| 2025-03-21 | 50.540 | 51.590 | 50.540 | 50.990 | 49.642 | 347,661 |
| 2025-03-20 | 51.260 | 52.040 | 50.820 | 51.480 | 50.120 | 186,702 |
| 2025-03-19 | 52.430 | 52.680 | 51.130 | 51.240 | 49.886 | 144,560 |
| 2025-03-18 | 53.190 | 53.200 | 51.780 | 52.310 | 50.928 | 137,406 |
| 2025-03-17 | 52.060 | 53.280 | 51.910 | 53.160 | 51.755 | 154,273 |
| 2025-03-14 | 52.120 | 52.840 | 51.820 | 52.140 | 50.762 | 94,466 |
| 2025-03-13 | 51.500 | 52.190 | 50.810 | 51.520 | 50.158 | 235,211 |
| 2025-03-12 | 51.650 | 51.960 | 50.340 | 51.780 | 50.412 | 170,937 |
| 2025-03-11 | 51.710 | 51.720 | 49.820 | 51.230 | 49.876 | 178,539 |
| 2025-03-10 | 52.650 | 52.970 | 51.600 | 52.050 | 50.674 | 130,966 |
| 2025-03-07 | 51.980 | 53.400 | 51.790 | 53.250 | 51.843 | 211,172 |
| 2025-03-06 | 47.170 | 52.260 | 47.170 | 51.650 | 50.285 | 271,072 |
| 2025-03-05 | 48.950 | 51.400 | 48.690 | 50.740 | 49.399 | 362,981 |
| 2025-03-04 | 50.230 | 50.350 | 48.380 | 48.730 | 47.442 | 515,480 |
| 2025-03-03 | 52.510 | 53.070 | 50.770 | 51.050 | 49.701 | 247,843 |
| 2025-02-28 | 53.030 | 53.320 | 51.700 | 52.240 | 50.859 | 232,705 |
| 2025-02-27 | 53.930 | 54.020 | 53.000 | 53.080 | 51.677 | 107,306 |
| 2025-02-26 | 53.240 | 54.130 | 53.220 | 53.660 | 52.242 | 113,078 |
| 2025-02-25 | 52.410 | 53.420 | 52.410 | 53.240 | 51.833 | 127,963 |
| 2025-02-24 | 52.160 | 52.940 | 51.840 | 52.590 | 51.200 | 192,767 |
| 2025-02-21 | 52.910 | 53.050 | 51.600 | 51.990 | 50.616 | 324,710 |
| 2025-02-20 | 52.600 | 52.990 | 51.980 | 52.910 | 51.512 | 106,846 |
| 2025-02-19 | 53.020 | 53.020 | 52.260 | 52.720 | 51.327 | 165,025 |
| 2025-02-18 | 53.430 | 53.430 | 52.770 | 52.950 | 51.551 | 117,874 |
| 2025-02-14 | 53.280 | 54.000 | 52.540 | 52.970 | 51.570 | 162,960 |
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.