Linamar Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	91.200	92.030	89.550	89.940	89.940	151,170
2026-10-16	91.760	93.170	90.990	91.290	91.290	194,923
2026-10-15	92.010	92.810	89.890	91.740	91.740	328,800
2026-10-14	93.200	93.860	91.890	92.070	92.070	183,500
2026-10-13	93.390	94.330	93.000	93.490	93.490	219,400
2026-10-09	94.520	94.960	92.390	93.640	93.640	187,300
2026-10-08	96.050	96.810	93.580	94.520	94.520	268,500
2026-10-07	97.490	97.570	95.720	96.710	96.710	155,200
2026-10-06	97.120	99.170	97.120	98.520	98.520	106,400
2026-10-05	96.000	97.620	95.910	97.460	97.460	73,200
2026-10-02	96.880	96.880	95.240	96.380	96.380	68,400
2026-10-01	95.820	96.190	94.110	96.100	96.100	122,500
2026-09-30	97.860	97.860	95.340	95.780	95.780	171,500
2026-09-29	97.770	98.300	95.640	97.970	97.970	182,300
2026-09-28	95.880	97.950	95.880	97.600	97.600	238,700
2026-09-25	94.740	97.520	94.440	96.970	96.970	217,300
2026-09-24	96.060	96.070	93.570	94.490	94.490	134,000
2026-09-23	96.160	97.090	94.270	96.060	96.060	286,800
2026-09-22	96.670	97.920	95.930	96.220	96.220	143,000
2026-09-21	97.310	97.500	96.200	96.610	96.610	103,000
2026-09-18	97.100	97.950	95.520	96.200	96.200	568,300
2026-09-17	99.880	100.86	99.230	99.590	99.590	121,500
2026-09-16	98.320	99.620	98.000	98.720	98.720	153,600
2026-09-15	97.700	98.410	96.660	97.930	97.930	97,100
2026-09-14	100.02	100.15	98.090	98.360	98.360	82,000
2026-09-11	99.050	100.29	98.290	99.960	99.960	97,400
2026-09-10	98.120	98.790	97.690	98.250	98.250	133,100
2026-09-09	99.140	99.980	98.210	98.640	98.640	155,200
2026-09-08	102.55	103.22	99.280	99.730	99.730	120,300
2026-09-04	99.750	103.24	99.750	102.93	102.93	113,600
2026-09-03	99.130	100.87	98.450	100.19	100.19	169,100
2026-09-02	96.170	99.820	96.170	99.070	99.070	174,400
2026-09-01	98.210	98.220	95.770	96.350	96.350	120,200
2026-08-31	98.830	100.44	98.110	98.740	98.740	149,100
2026-08-28	98.840	99.330	97.790	99.060	99.060	173,100
2026-08-27	97.180	99.300	95.960	98.380	98.380	209,500
2026-08-26	97.950	98.830	96.120	96.890	96.890	129,600
2026-08-25	100.00	100.90	97.760	98.280	98.280	172,113
2026-08-24	107.94	108.85	98.830	99.620	99.620	291,447
2026-08-21	104.48	110.58	104.45	109.00	108.68	403,228
2026-08-20	103.73	104.93	102.20	104.60	104.29	138,793
2026-08-19	105.66	107.98	104.70	105.00	104.69	155,082
2026-08-18	106.94	107.60	104.99	105.41	105.10	157,842
2026-08-17	105.63	107.75	105.54	106.54	106.23	160,823
2026-08-14	104.00	105.87	103.21	105.87	105.56	121,880
2026-08-13	105.01	106.50	100.26	104.03	103.72	366,523
2026-08-12	105.82	107.44	105.54	107.07	106.76	171,319
2026-08-11	105.39	107.30	105.04	105.82	105.51	198,574
2026-08-10	105.67	106.66	104.89	105.38	105.07	107,390
2026-08-07	103.00	105.86	103.00	105.66	105.35	66,518
2026-08-06	106.40	106.42	102.60	103.00	102.70	100,447
2026-08-05	105.42	108.29	105.42	107.65	107.33	122,296
2026-08-04	104.09	106.12	103.06	105.67	105.36	200,524
2026-07-31	104.72	104.72	101.48	103.39	103.09	138,816
2026-07-30	105.69	106.04	104.06	105.02	104.71	63,218
2026-07-29	104.99	105.86	103.31	104.18	103.87	119,388
2026-07-28	101.51	105.04	101.51	105.03	104.72	130,598
2026-07-27	101.75	102.98	100.66	102.79	102.49	112,075
2026-07-24	101.91	102.45	101.21	101.59	101.29	62,311
2026-07-23	103.97	104.46	101.02	101.85	101.55	114,185

Page 1 of 5 · 251 trading daysOlder →

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.