Linamar Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 53.680 | 54.250 | 52.770 | 52.840 | 51.444 | 149,686 |
| 2025-02-12 | 53.560 | 53.715 | 52.960 | 53.100 | 51.697 | 82,592 |
| 2025-02-11 | 53.060 | 54.180 | 52.810 | 53.840 | 52.417 | 133,517 |
| 2025-02-10 | 53.000 | 53.680 | 52.740 | 53.300 | 51.891 | 178,034 |
| 2025-02-07 | 53.770 | 53.820 | 52.630 | 52.660 | 51.268 | 135,886 |
| 2025-02-06 | 56.000 | 56.260 | 53.630 | 53.860 | 52.437 | 179,858 |
| 2025-02-05 | 53.840 | 55.740 | 53.390 | 55.720 | 54.247 | 194,224 |
| 2025-02-04 | 54.330 | 55.860 | 53.760 | 53.800 | 52.378 | 179,320 |
| 2025-02-03 | 52.200 | 55.310 | 51.550 | 53.790 | 52.368 | 531,149 |
| 2025-01-31 | 58.420 | 58.655 | 56.300 | 56.540 | 55.046 | 308,103 |
| 2025-01-30 | 58.710 | 60.020 | 58.710 | 58.930 | 57.373 | 75,474 |
| 2025-01-29 | 58.030 | 58.970 | 57.920 | 58.680 | 57.129 | 166,331 |
| 2025-01-28 | 58.520 | 58.840 | 57.640 | 58.410 | 56.866 | 126,088 |
| 2025-01-27 | 58.730 | 59.010 | 58.200 | 58.520 | 56.973 | 53,490 |
| 2025-01-24 | 57.890 | 59.135 | 57.890 | 58.750 | 57.197 | 99,594 |
| 2025-01-23 | 58.230 | 59.040 | 58.200 | 58.210 | 56.672 | 74,488 |
| 2025-01-22 | 58.120 | 59.450 | 58.010 | 58.590 | 57.042 | 173,115 |
| 2025-01-21 | 58.490 | 59.010 | 58.240 | 58.290 | 56.750 | 108,004 |
| 2025-01-20 | 57.800 | 59.990 | 57.800 | 58.530 | 56.983 | 107,274 |
| 2025-01-17 | 57.560 | 59.000 | 57.490 | 57.810 | 56.282 | 144,387 |
| 2025-01-16 | 56.450 | 57.990 | 56.290 | 57.570 | 56.049 | 151,752 |
| 2025-01-15 | 55.380 | 57.060 | 55.350 | 56.460 | 54.968 | 137,792 |
| 2025-01-14 | 55.620 | 55.720 | 54.750 | 55.340 | 53.878 | 85,559 |
| 2025-01-13 | 54.070 | 55.670 | 54.070 | 55.330 | 53.868 | 87,787 |
| 2025-01-10 | 54.790 | 55.020 | 54.350 | 54.780 | 53.332 | 85,696 |
| 2025-01-09 | 54.880 | 55.470 | 54.740 | 55.300 | 53.839 | 62,797 |
| 2025-01-08 | 56.950 | 56.960 | 54.880 | 55.040 | 53.585 | 186,500 |
| 2025-01-07 | 57.540 | 57.880 | 56.690 | 57.210 | 55.698 | 75,087 |
| 2025-01-06 | 57.110 | 58.780 | 57.110 | 57.520 | 56.000 | 100,643 |
| 2025-01-03 | 56.320 | 56.680 | 55.880 | 56.660 | 55.163 | 82,416 |
| 2025-01-02 | 56.800 | 57.180 | 56.090 | 56.290 | 54.802 | 106,197 |
| 2024-12-31 | 56.660 | 57.420 | 56.580 | 56.790 | 55.289 | 48,811 |
| 2024-12-30 | 56.500 | 56.860 | 55.850 | 56.640 | 55.143 | 70,436 |
| 2024-12-27 | 56.830 | 57.690 | 56.680 | 57.110 | 55.601 | 74,367 |
| 2024-12-24 | 57.290 | 57.290 | 56.280 | 57.290 | 55.776 | 46,405 |
| 2024-12-23 | 56.990 | 57.000 | 56.000 | 56.720 | 55.221 | 87,209 |
| 2024-12-20 | 55.760 | 57.550 | 55.130 | 57.330 | 55.815 | 595,141 |
| 2024-12-19 | 56.960 | 57.050 | 55.460 | 55.990 | 54.510 | 368,923 |
| 2024-12-18 | 58.580 | 59.050 | 56.540 | 56.570 | 55.075 | 275,392 |
| 2024-12-17 | 59.600 | 60.125 | 58.600 | 58.660 | 57.110 | 135,530 |
| 2024-12-16 | 60.370 | 60.735 | 59.640 | 59.700 | 58.122 | 107,927 |
| 2024-12-13 | 61.510 | 61.740 | 60.760 | 60.810 | 59.203 | 78,502 |
| 2024-12-12 | 62.180 | 62.280 | 61.400 | 61.570 | 59.943 | 99,204 |
| 2024-12-11 | 62.000 | 62.420 | 61.300 | 62.350 | 60.702 | 109,983 |
| 2024-12-10 | 62.600 | 62.600 | 61.380 | 62.020 | 60.381 | 103,161 |
| 2024-12-09 | 61.240 | 63.450 | 61.240 | 62.540 | 60.887 | 110,081 |
| 2024-12-06 | 62.860 | 63.330 | 61.220 | 61.510 | 59.884 | 92,597 |
| 2024-12-05 | 63.150 | 64.090 | 62.160 | 62.160 | 60.517 | 142,792 |
| 2024-12-04 | 62.530 | 63.260 | 62.250 | 63.100 | 61.432 | 126,584 |
| 2024-12-03 | 62.220 | 63.240 | 62.220 | 62.800 | 61.140 | 255,583 |
| 2024-12-02 | 61.500 | 62.520 | 61.130 | 62.430 | 60.780 | 224,761 |
| 2024-11-29 | 60.590 | 61.490 | 60.490 | 61.470 | 59.846 | 186,089 |
| 2024-11-28 | 60.000 | 61.330 | 60.000 | 60.740 | 59.135 | 83,031 |
| 2024-11-27 | 59.670 | 61.130 | 59.670 | 60.150 | 58.560 | 134,427 |
| 2024-11-26 | 62.680 | 62.680 | 59.580 | 59.850 | 58.268 | 397,272 |
| 2024-11-25 | 62.000 | 64.310 | 62.000 | 63.410 | 61.734 | 341,410 |
| 2024-11-22 | 61.000 | 62.040 | 60.670 | 61.850 | 60.215 | 165,470 |
| 2024-11-21 | 60.350 | 61.620 | 60.300 | 61.150 | 59.291 | 267,547 |
| 2024-11-20 | 59.760 | 60.170 | 59.260 | 60.170 | 58.340 | 234,102 |
| 2024-11-19 | 59.820 | 60.220 | 59.300 | 59.760 | 57.943 | 97,781 |
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.