OTC Markets OTCPK - Delayed Quote
USD
Linamar Corporation (LIMAF)
63.25
-1.59
(-2.45%)
At close: October 30 at 3:50:47 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
64.39
64.39
63.19
63.25
63.25
400
Oct 29, 2026
64.79
64.84
64.79
64.82
64.82
13,800
Oct 28, 2026
63.95
64.47
63.23
64.12
64.12
67,000
Oct 27, 2026
64.19
64.19
63.22
63.25
63.25
17,300
Oct 26, 2026
62.89
62.89
62.89
62.89
62.89
54,600
Oct 23, 2026
62.50
62.99
61.98
62.57
62.57
5,500
Oct 22, 2026
62.89
63.35
62.89
63.27
63.27
18,600
Oct 21, 2026
64.85
64.85
64.85
64.85
64.85
-
Oct 20, 2026
64.70
64.85
63.92
64.85
64.85
12,700
Oct 19, 2026
65.40
65.40
64.35
64.35
64.35
16,500
Oct 16, 2026
65.14
65.69
64.50
64.50
64.50
27,700
Oct 15, 2026
65.27
65.27
63.65
64.76
64.76
18,600
Oct 14, 2026
65.73
65.73
64.72
64.72
64.72
22,400
Oct 13, 2026
65.81
66.31
65.80
65.89
65.89
52,000
Oct 12, 2026
64.23
64.23
64.23
64.23
64.23
700
Oct 9, 2026
65.00
65.00
65.00
65.00
65.00
26,800
Oct 8, 2026
66.91
66.91
66.40
66.40
66.40
35,200
Oct 7, 2026
67.37
67.37
67.37
67.37
67.37
16,300
Oct 6, 2026
67.57
67.57
67.57
67.57
67.57
-
Oct 5, 2026
67.57
67.57
67.57
67.57
67.57
-
Oct 2, 2026
67.03
67.57
67.03
67.57
67.57
1,900
Oct 1, 2026
66.72
67.38
66.72
67.35
67.35
7,700
Sep 30, 2026
67.53
67.53
67.18
67.18
67.18
12,800
Sep 29, 2026
68.67
68.85
68.67
68.85
68.85
23,100
Sep 28, 2026
68.83
68.83
68.83
68.83
68.83
21,700
Sep 25, 2026
68.01
68.01
68.01
68.01
68.01
47,000
Sep 24, 2026
66.55
66.55
66.50
66.50
66.50
27,900
Sep 23, 2026
68.33
68.33
68.24
68.24
68.24
61,800
Sep 22, 2026
68.85
68.85
68.52
68.52
68.52
22,600
Sep 21, 2026
68.61
68.61
68.61
68.61
68.61
-
Sep 18, 2026
69.10
69.10
68.61
68.61
68.61
76,100
Sep 17, 2026
71.61
71.69
71.11
71.11
71.11
16,200
Sep 16, 2026
70.75
71.34
70.75
70.77
70.77
6,500
Sep 15, 2026
71.34
71.34
71.34
71.34
71.34
-
Sep 14, 2026
71.34
71.34
71.34
71.34
71.34
-
Sep 11, 2026
71.34
71.34
71.34
71.34
71.34
-
Sep 10, 2026
71.14
71.34
71.14
71.34
71.34
5,400
Sep 9, 2026
71.47
71.48
71.47
71.48
71.48
7,000
Sep 8, 2026
74.48
74.48
74.48
74.48
74.48
-
Sep 4, 2026
72.70
74.48
72.69
74.48
74.48
3,900
Sep 3, 2026
72.18
72.67
72.18
72.67
72.67
23,900
Sep 2, 2026
70.27
71.86
70.27
71.86
71.86
13,500
Sep 1, 2026
70.77
70.77
69.72
69.72
69.72
6,100
Aug 31, 2026
71.00
71.19
70.89
71.19
71.19
2,800
Aug 28, 2026
70.69
71.28
70.55
71.25
71.25
5,400
Aug 27, 2026
71.24
71.24
71.24
71.24
71.24
12,000
Aug 26, 2026
69.64
70.09
69.58
69.86
69.86
15,800
Aug 25, 2026
71.70
71.70
70.76
70.76
70.76
1,200
Aug 24, 2026
0.232
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
78.02
78.02
71.59
71.76
71.76
8,200
Aug 21, 2026
80.02
80.02
78.68
78.70
78.47
33,800
Aug 20, 2026
74.26
74.26
74.26
74.26
74.04
-
Aug 19, 2026
74.26
74.26
74.26
74.26
74.04
4,300
Aug 18, 2026
76.11
76.11
75.79
75.79
75.57
2,300
Aug 17, 2026
76.74
76.74
76.74
76.74
76.51
21,300
Aug 14, 2026
74.63
74.63
74.63
74.63
74.41
-
Aug 13, 2026
74.86
74.86
74.63
74.63
74.41
15,600
Aug 12, 2026
76.38
76.73
76.38
76.48
76.25
13,600
Aug 11, 2026
76.96
76.96
76.96
76.96
76.73
104,800
Aug 10, 2026
75.39
75.39
75.39
75.39
75.17
-
Aug 7, 2026
75.39
75.39
75.39
75.39
75.17
3,800
Aug 6, 2026
76.02
76.02
76.02
76.02
75.80
-
Aug 5, 2026
75.84
76.02
75.84
76.02
75.80
21,400
Aug 4, 2026
75.44
75.44
74.81
74.88
74.66
2,500
Aug 3, 2026
74.53
74.53
74.53
74.53
74.31
-
Jul 31, 2026
74.53
74.53
74.53
74.53
74.31
-
Jul 30, 2026
74.53
74.53
74.53
74.53
74.31
7,500
Jul 29, 2026
74.25
74.25
74.25
74.25
74.03
-
Jul 28, 2026
74.32
74.32
74.25
74.25
74.03
23,400
Jul 27, 2026
72.13
72.13
72.13
72.13
71.92
-
Jul 24, 2026
72.14
72.14
72.13
72.13
71.92
17,500
Jul 23, 2026
72.81
72.81
72.18
72.18
71.97
19,000
Jul 22, 2026
73.75
73.75
73.75
73.75
73.53
-
Jul 21, 2026
73.75
73.75
73.75
73.75
73.53
-
Jul 20, 2026
73.74
73.75
73.74
73.75
73.53
3,000
Jul 17, 2026
73.88
73.88
73.88
73.88
73.66
2,000
Jul 16, 2026
73.40
73.40
73.40
73.40
73.18
-
Jul 15, 2026
73.40
73.40
73.40
73.40
73.18
2,000
Jul 14, 2026
72.10
72.10
72.10
72.10
71.89
7,600
Jul 13, 2026
71.75
71.75
71.75
71.75
71.54
-
Jul 10, 2026
71.96
71.96
71.75
71.75
71.54
7,100
Jul 9, 2026
71.16
71.16
71.16
71.16
70.95
15,700
Jul 8, 2026
71.00
71.00
70.03
70.03
69.82
25,900
Jul 7, 2026
70.40
70.40
70.40
70.40
70.19
-
Jul 6, 2026
68.99
70.40
68.99
70.40
70.19
14,200
Jul 2, 2026
67.23
67.23
67.22
67.22
67.02
11,800
Jul 1, 2026
70.80
70.80
70.80
70.80
70.59
-
Jun 30, 2026
70.80
70.80
70.80
70.80
70.59
22,600
Jun 29, 2026
69.68
69.78
69.68
69.78
69.57
6,600
Jun 26, 2026
69.20
69.20
69.20
69.20
69.00
300
Jun 25, 2026
70.35
70.35
70.35
70.35
70.14
-
Jun 24, 2026
70.36
70.36
70.35
70.35
70.14
46,700
Jun 23, 2026
74.02
74.02
74.02
74.02
73.80
-
Jun 22, 2026
73.02
74.02
73.02
74.02
73.80
33,400
Jun 18, 2026
73.48
73.48
73.48
73.48
73.26
-
Jun 17, 2026
73.48
73.48
73.48
73.48
73.26
-
Jun 16, 2026
74.29
74.29
73.48
73.48
73.26
22,100
Jun 15, 2026
74.10
74.10
74.10
74.10
73.88
100
Jun 12, 2026
73.57
74.10
73.56
74.10
73.88
2,600
Jun 11, 2026
71.56
73.48
71.56
72.73
72.52
2,400
Jun 10, 2026
73.25
73.25
73.25
73.25
73.03
400
Jun 9, 2026
75.90
75.90
75.00
75.00
74.78
500
Jun 8, 2026
75.61
75.65
75.45
75.56
75.34
7,300
Jun 5, 2026
74.50
74.50
74.50
74.50
74.28
-
Jun 4, 2026
74.50
74.50
74.50
74.50
74.28
400
Jun 3, 2026
75.79
76.02
75.79
76.02
75.80
400
Jun 2, 2026
75.02
76.53
75.02
75.47
75.25
600
Jun 1, 2026
74.63
74.63
74.50
74.52
74.30
1,800
May 29, 2026
73.84
73.84
73.84
73.84
73.62
-
May 28, 2026
73.84
73.84
73.84
73.84
73.62
-
May 27, 2026
73.84
73.84
73.84
73.84
73.62
200
May 26, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
73.07
73.07
72.33
72.33
72.12
900
May 22, 2026
69.80
69.80
69.80
69.80
69.38
500
May 21, 2026
68.31
68.31
68.31
68.31
67.90
-
May 20, 2026
68.33
68.33
68.31
68.31
67.90
800
May 19, 2026
68.39
68.39
68.18
68.18
67.77
30,200
May 18, 2026
69.79
69.80
69.79
69.80
69.38
500
May 15, 2026
70.87
70.87
70.87
70.87
70.45
-
May 14, 2026
70.87
70.87
70.87
70.87
70.45
3,100
May 13, 2026
69.53
69.53
69.53
69.53
69.12
400
May 12, 2026
69.12
69.18
69.12
69.18
68.77
300
May 11, 2026
70.35
70.35
70.35
70.35
69.93
-
May 8, 2026
69.92
70.35
69.88
70.35
69.93
500
May 7, 2026
69.51
71.90
69.51
71.02
70.60
700
May 6, 2026
66.72
66.81
66.72
66.81
66.41
1,800
May 5, 2026
66.28
66.28
65.91
65.91
65.52
500
May 4, 2026
65.29
65.29
65.29
65.29
64.90
-
May 1, 2026
65.96
65.96
65.29
65.29
64.90
2,000
Apr 30, 2026
61.24
61.24
61.24
61.24
60.88
-
Apr 29, 2026
61.24
61.24
61.24
61.24
60.88
300
Apr 28, 2026
61.31
61.47
61.31
61.46
61.09
2,800
Apr 27, 2026
62.44
62.50
62.44
62.50
62.13
300
Apr 24, 2026
62.41
62.41
62.41
62.41
62.04
200
Apr 23, 2026
61.50
61.50
61.50
61.50
61.13
-
Apr 22, 2026
61.50
61.50
61.50
61.50
61.13
-
Apr 21, 2026
62.23
62.27
61.50
61.50
61.13
8,500
Apr 20, 2026
61.47
61.47
61.40
61.40
61.03
700
Apr 17, 2026
59.16
60.55
59.16
60.42
60.06
4,200
Apr 16, 2026
59.48
59.65
58.51
58.87
58.52
3,600
Apr 15, 2026
59.28
59.28
56.38
56.38
56.04
2,300
Apr 14, 2026
63.40
63.40
63.40
63.40
63.02
-
Apr 13, 2026
63.40
63.40
63.40
63.40
63.02
-
Apr 10, 2026
63.40
63.40
63.40
63.40
63.02
100
Apr 9, 2026
62.57
63.56
62.57
63.55
63.17
600
Apr 8, 2026
60.19
63.45
60.19
63.16
62.78
5,200
Apr 7, 2026
60.46
60.77
59.39
59.41
59.06
25,300
Apr 6, 2026
62.05
62.10
61.46
61.46
61.09
17,400
Apr 2, 2026
62.49
62.52
62.49
62.52
62.15
700
Apr 1, 2026
63.20
63.90
63.20
63.70
63.32
14,600
Mar 31, 2026
61.68
61.68
61.55
61.55
61.18
400
Mar 30, 2026
60.88
61.27
60.75
61.27
60.91
5,100
Mar 27, 2026
0.209
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
62.00
62.00
61.02
61.02
60.66
2,600
Mar 26, 2026
62.80
62.80
62.29
62.29
61.71
1,100
Mar 25, 2026
62.35
62.35
62.25
62.30
61.72
3,300
Mar 24, 2026
61.17
61.17
61.17
61.17
60.60
-
Mar 23, 2026
61.19
61.19
61.17
61.17
60.60
6,400
Mar 20, 2026
59.78
59.78
59.42
59.61
59.06
3,400
Mar 19, 2026
60.70
61.32
60.70
61.10
60.53
3,200
Mar 18, 2026
63.50
63.50
63.50
63.50
62.91
-
Mar 17, 2026
63.50
63.50
63.50
63.50
62.91
2,400
Mar 16, 2026
64.35
64.35
64.01
64.01
63.42
800
Mar 13, 2026
64.41
64.41
63.30
63.30
62.71
4,000
Mar 12, 2026
65.54
65.54
65.54
65.54
64.93
-
Mar 11, 2026
65.74
66.10
65.49
65.54
64.93
700
Mar 10, 2026
64.78
66.11
64.78
65.52
64.91
600
Mar 9, 2026
63.45
64.08
63.24
64.08
63.49
10,200
Mar 6, 2026
65.74
65.75
64.71
65.20
64.59
32,300
Mar 5, 2026
70.00
70.47
67.94
69.67
69.02
49,300
Mar 4, 2026
68.13
68.26
67.98
68.12
67.49
10,900
Mar 3, 2026
66.60
66.60
66.60
66.60
65.98
2,000
Mar 2, 2026
68.25
68.25
68.25
68.25
67.62
-
Feb 27, 2026
68.25
68.25
68.25
68.25
67.62
1,600
Feb 26, 2026
68.85
68.85
68.85
68.85
68.21
-
Feb 25, 2026
68.85
68.85
68.85
68.85
68.21
200
Feb 24, 2026
68.91
68.91
68.85
68.85
68.21
8,400
Feb 23, 2026
67.13
67.40
67.13
67.40
66.77
7,700
Feb 20, 2026
68.02
68.03
68.02
68.03
67.40
500
Feb 19, 2026
66.53
66.53
66.41
66.50
65.88
14,300
Feb 18, 2026
67.91
67.98
67.88
67.98
67.35
16,500
Feb 17, 2026
67.45
67.94
67.45
67.94
67.31
27,700
Feb 13, 2026
67.07
69.70
67.07
69.70
69.05
8,400
Feb 12, 2026
66.64
66.64
66.04
66.04
65.43
10,300
Feb 11, 2026
67.05
67.08
66.55
66.55
65.93
25,000
Feb 10, 2026
66.20
66.43
66.07
66.35
65.73
61,200
Feb 9, 2026
64.91
65.09
64.76
65.08
64.48
25,800
Feb 6, 2026
64.22
64.51
63.91
64.44
63.84
18,400
Feb 5, 2026
64.20
64.33
63.63
64.02
63.43
90,500
Feb 4, 2026
64.00
66.68
64.00
66.10
65.49
38,800
Feb 3, 2026
63.25
64.19
63.25
63.70
63.11
28,600
Feb 2, 2026
63.13
63.13
62.69
63.02
62.43
61,200
Jan 30, 2026
63.95
63.95
63.95
63.95
63.36
31,500
Jan 29, 2026
65.26
65.26
63.66
63.72
63.13
29,100
Jan 28, 2026
64.06
64.29
64.06
64.29
63.69
2,800
Jan 27, 2026
65.38
65.38
65.38
65.38
64.77
7,700
Jan 26, 2026
63.75
63.75
63.75
63.75
63.16
8,400
Jan 23, 2026
64.02
64.02
64.02
64.02
63.43
4,500
Jan 22, 2026
65.27
65.30
64.80
64.80
64.20
4,600
Jan 21, 2026
63.87
64.94
63.87
64.94
64.34
1,200
Jan 20, 2026
63.22
63.22
63.22
63.22
62.63
-
Jan 16, 2026
63.22
63.22
63.22
63.22
62.63
-
Jan 15, 2026
63.22
63.22
63.22
63.22
62.63
300
Jan 14, 2026
62.76
62.76
62.76
62.76
62.18
-
Jan 13, 2026
59.87
62.76
59.87
62.76
62.18
800
Jan 12, 2026
62.44
62.78
62.44
62.78
62.20
400
Jan 9, 2026
62.10
62.10
61.91
61.93
61.36
700
Jan 8, 2026
63.06
63.06
62.69
62.69
62.11
500
Jan 7, 2026
62.53
62.53
62.53
62.53
61.95
-
Jan 6, 2026
62.53
62.53
62.53
62.53
61.95
500
Jan 5, 2026
61.52
61.91
61.52
61.91
61.34
700
Jan 2, 2026
61.30
61.30
61.30
61.30
60.73
600
Dec 31, 2025
60.68
60.68
60.68
60.68
60.12
100
Dec 30, 2025
61.23
61.23
61.23
61.23
60.66
100
Dec 29, 2025
61.66
61.66
61.63
61.63
61.06
2,400
Dec 26, 2025
61.76
61.76
61.76
61.76
61.19
400
Dec 24, 2025
62.43
62.43
62.43
62.43
61.85
-
Dec 23, 2025
61.41
62.43
61.41
62.43
61.85
13,900
Dec 22, 2025
61.89
61.89
61.85
61.86
61.29
7,900
Dec 19, 2025
61.60
62.17
61.45
61.90
61.33
37,500
Dec 18, 2025
60.46
61.54
60.46
61.53
60.96
10,400
Dec 17, 2025
59.39
59.39
59.29
59.30
58.75
1,200
Dec 16, 2025
59.38
59.56
59.38
59.56
59.01
500
Dec 15, 2025
59.16
59.16
59.06
59.06
58.51
1,000
Dec 12, 2025
59.02
59.02
59.02
59.02
58.47
100
Dec 11, 2025
58.18
58.74
58.18
58.74
58.19
1,000
Dec 10, 2025
56.60
58.66
56.60
58.65
58.11
4,400
Dec 9, 2025
55.98
55.98
55.74
55.74
55.22
7,400
Dec 8, 2025
55.72
55.72
55.72
55.72
55.20
-
Dec 5, 2025
55.72
55.72
55.72
55.72
55.20
200
Dec 4, 2025
56.24
56.24
56.24
56.24
55.72
300
Dec 3, 2025
56.33
56.33
56.33
56.33
55.81
-
Dec 2, 2025
56.33
56.33
56.33
56.33
55.81
1,800
Dec 1, 2025
56.80
56.80
56.80
56.80
56.27
-
Nov 28, 2025
56.80
56.80
56.80
56.80
56.27
-
Nov 26, 2025
57.28
57.28
56.80
56.80
56.27
600
Nov 25, 2025
56.97
56.97
56.97
56.97
56.44
200
Nov 24, 2025
56.65
56.65
56.24
56.24
55.72
7,200
Nov 21, 2025
53.60
53.60
53.60
53.60
53.10
-
Nov 20, 2025
53.60
53.60
53.60
53.60
53.10
11,100
Nov 19, 2025
55.82
56.05
55.82
56.05
55.53
1,100
Nov 18, 2025
54.86
54.86
54.86
54.86
54.35
-
Nov 17, 2025
55.00
55.00
54.86
54.86
54.35
5,600
Nov 14, 2025
57.20
57.59
56.18
56.18
55.66
15,200
Nov 13, 2025
56.00
56.95
56.00
56.70
56.17
29,700
Nov 12, 2025
53.37
53.37
53.37
53.37
52.87
-
Nov 11, 2025
53.37
53.37
53.37
53.37
52.87
4,200
Nov 10, 2025
52.85
53.02
52.85
53.02
52.53
9,000
Nov 7, 2025
52.49
52.49
52.49
52.49
52.00
2,500
Nov 6, 2025
53.33
53.33
53.17
53.17
52.68
1,300
Nov 5, 2025
53.50
53.50
53.50
53.50
53.00
6,800
Nov 4, 2025
54.27
54.27
54.27
54.27
53.77
-
Nov 3, 2025
54.27
54.27
54.27
54.27
53.77
9,800
Oct 31, 2025
53.81
53.81
53.81
53.81
53.31
2,500
