Linamar Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 61.100 | 62.150 | 60.220 | 60.610 | 58.767 | 120,358 |
| 2024-11-15 | 60.980 | 61.340 | 60.320 | 61.230 | 59.368 | 194,038 |
| 2024-11-14 | 59.850 | 61.220 | 59.680 | 60.980 | 59.126 | 281,935 |
| 2024-11-13 | 57.750 | 60.000 | 56.510 | 59.880 | 58.059 | 339,537 |
| 2024-11-12 | 59.840 | 60.480 | 59.570 | 60.480 | 58.641 | 137,382 |
| 2024-11-11 | 59.290 | 60.200 | 59.080 | 59.910 | 58.088 | 104,190 |
| 2024-11-08 | 58.550 | 59.400 | 58.480 | 59.320 | 57.516 | 105,448 |
| 2024-11-07 | 58.870 | 59.430 | 58.400 | 58.570 | 56.789 | 90,151 |
| 2024-11-06 | 56.640 | 58.940 | 55.730 | 58.870 | 57.080 | 418,488 |
| 2024-11-05 | 56.650 | 56.650 | 54.950 | 56.090 | 54.384 | 423,898 |
| 2024-11-04 | 56.740 | 56.880 | 56.180 | 56.300 | 54.588 | 370,648 |
| 2024-11-01 | 57.390 | 57.860 | 56.500 | 56.610 | 54.889 | 190,212 |
| 2024-10-31 | 58.500 | 58.590 | 56.850 | 56.970 | 55.238 | 200,957 |
| 2024-10-30 | 59.480 | 59.650 | 58.680 | 58.830 | 57.041 | 270,262 |
| 2024-10-29 | 60.170 | 60.960 | 58.680 | 59.170 | 57.371 | 418,912 |
| 2024-10-28 | 61.300 | 61.940 | 60.700 | 61.480 | 59.611 | 170,348 |
| 2024-10-25 | 62.000 | 62.250 | 61.210 | 61.270 | 59.407 | 202,104 |
| 2024-10-24 | 62.490 | 62.490 | 60.940 | 61.650 | 59.775 | 140,189 |
| 2024-10-23 | 62.880 | 63.000 | 61.610 | 62.000 | 60.115 | 243,878 |
| 2024-10-22 | 63.620 | 63.620 | 62.350 | 63.030 | 61.113 | 87,296 |
| 2024-10-21 | 64.360 | 64.490 | 63.390 | 63.540 | 61.608 | 72,332 |
| 2024-10-18 | 65.490 | 65.500 | 64.290 | 64.380 | 62.422 | 69,819 |
| 2024-10-17 | 64.410 | 65.350 | 64.050 | 65.170 | 63.188 | 67,075 |
| 2024-10-16 | 63.480 | 64.570 | 63.480 | 64.220 | 62.267 | 52,772 |
| 2024-10-15 | 64.350 | 64.540 | 63.440 | 63.790 | 61.850 | 64,272 |
| 2024-10-11 | 64.480 | 65.000 | 64.470 | 64.660 | 62.694 | 43,617 |
| 2024-10-10 | 63.440 | 64.950 | 63.410 | 64.610 | 62.645 | 44,753 |
| 2024-10-09 | 63.120 | 64.540 | 63.120 | 63.840 | 61.899 | 47,676 |
| 2024-10-08 | 64.000 | 64.280 | 63.260 | 63.380 | 61.453 | 40,207 |
| 2024-10-07 | 64.620 | 64.800 | 63.480 | 64.000 | 62.054 | 65,893 |
| 2024-10-04 | 65.000 | 65.880 | 64.520 | 64.660 | 62.694 | 105,169 |
| 2024-10-03 | 63.600 | 64.680 | 63.000 | 64.610 | 62.645 | 99,970 |
| 2024-10-02 | 62.900 | 64.100 | 62.760 | 63.780 | 61.841 | 149,509 |
| 2024-10-01 | 62.990 | 63.065 | 62.180 | 62.830 | 60.919 | 48,180 |
| 2024-09-30 | 62.940 | 63.260 | 62.370 | 63.100 | 61.181 | 90,132 |
| 2024-09-27 | 64.160 | 65.400 | 63.650 | 63.900 | 61.957 | 70,922 |
| 2024-09-26 | 62.840 | 64.740 | 62.840 | 63.830 | 61.889 | 99,347 |
| 2024-09-25 | 64.250 | 64.440 | 62.300 | 62.540 | 60.638 | 83,886 |
| 2024-09-24 | 63.920 | 64.710 | 63.480 | 64.220 | 62.267 | 64,672 |
| 2024-09-23 | 62.990 | 63.850 | 62.700 | 63.340 | 61.414 | 215,617 |
| 2024-09-20 | 62.660 | 63.170 | 62.010 | 62.990 | 61.075 | 119,397 |
| 2024-09-19 | 63.000 | 63.210 | 62.350 | 62.720 | 60.813 | 70,835 |
| 2024-09-18 | 61.280 | 62.340 | 60.850 | 61.730 | 59.853 | 95,711 |
| 2024-09-17 | 60.780 | 61.820 | 60.740 | 61.310 | 59.446 | 104,815 |
| 2024-09-16 | 60.240 | 60.460 | 59.450 | 60.340 | 58.505 | 58,924 |
| 2024-09-13 | 60.270 | 60.530 | 59.730 | 60.110 | 58.282 | 69,482 |
| 2024-09-12 | 60.390 | 60.800 | 59.720 | 59.840 | 58.020 | 76,179 |
| 2024-09-11 | 59.540 | 60.550 | 58.680 | 60.370 | 58.534 | 77,251 |
| 2024-09-10 | 59.990 | 59.990 | 58.530 | 59.540 | 57.730 | 97,373 |
| 2024-09-09 | 60.480 | 60.970 | 60.000 | 60.000 | 58.176 | 90,507 |
| 2024-09-06 | 61.500 | 61.605 | 59.675 | 60.340 | 58.505 | 146,200 |
| 2024-09-05 | 62.330 | 62.410 | 61.130 | 61.460 | 59.591 | 70,854 |
| 2024-09-04 | 61.180 | 62.630 | 61.180 | 62.090 | 60.202 | 125,492 |
| 2024-09-03 | 63.010 | 63.010 | 61.400 | 61.650 | 59.775 | 69,131 |
| 2024-08-30 | 62.680 | 63.200 | 62.050 | 63.200 | 61.278 | 77,057 |
| 2024-08-29 | 63.340 | 63.340 | 62.560 | 62.720 | 60.813 | 73,738 |
| 2024-08-28 | 63.760 | 63.770 | 62.660 | 63.100 | 61.181 | 64,452 |
| 2024-08-27 | 63.920 | 64.150 | 63.520 | 63.750 | 61.812 | 52,460 |
| 2024-08-26 | 63.210 | 64.200 | 63.200 | 64.050 | 62.102 | 73,552 |
| 2024-08-23 | 62.600 | 63.800 | 62.200 | 63.270 | 61.346 | 108,121 |
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.