Toronto - Delayed Quote
CAD
Linamar Corporation (LNR.TO)
88.50
-0.74
(-0.83%)
At close: October 30 at 4:00:01 PM EDT
Currency in CAD
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
88.97
89.90
87.44
88.50
88.50
278,300
Oct 29, 2026
89.51
90.94
88.67
89.24
89.24
106,900
Oct 28, 2026
89.22
90.72
88.93
89.93
89.93
250,900
Oct 27, 2026
88.31
89.29
88.10
88.76
88.76
199,800
Oct 26, 2026
88.64
89.94
87.80
88.05
88.05
231,900
Oct 23, 2026
87.88
89.20
85.96
88.66
88.66
243,900
Oct 22, 2026
88.30
89.58
88.24
88.48
88.48
162,900
Oct 21, 2026
90.82
91.35
88.48
89.06
89.06
181,200
Oct 20, 2026
89.95
92.05
89.35
91.60
91.60
142,000
Oct 19, 2026
91.20
92.03
89.55
89.94
89.94
154,300
Oct 16, 2026
91.76
93.17
90.99
91.29
91.29
198,000
Oct 15, 2026
92.01
92.81
89.89
91.74
91.74
328,800
Oct 14, 2026
93.20
93.86
91.89
92.07
92.07
183,500
Oct 13, 2026
93.39
94.33
93.00
93.49
93.49
219,400
Oct 9, 2026
94.52
94.96
92.39
93.64
93.64
187,300
Oct 8, 2026
96.05
96.81
93.58
94.52
94.52
268,500
Oct 7, 2026
97.49
97.57
95.72
96.71
96.71
155,200
Oct 6, 2026
97.12
99.17
97.12
98.52
98.52
106,400
Oct 5, 2026
96.00
97.62
95.91
97.46
97.46
73,200
Oct 2, 2026
96.88
96.88
95.24
96.38
96.38
68,400
Oct 1, 2026
95.82
96.19
94.11
96.10
96.10
122,500
Sep 30, 2026
97.86
97.86
95.34
95.78
95.78
171,500
Sep 29, 2026
97.77
98.30
95.64
97.97
97.97
182,300
Sep 28, 2026
95.88
97.95
95.88
97.60
97.60
238,700
Sep 25, 2026
94.74
97.52
94.44
96.97
96.97
217,300
Sep 24, 2026
96.06
96.07
93.57
94.49
94.49
134,000
Sep 23, 2026
96.16
97.09
94.27
96.06
96.06
286,800
Sep 22, 2026
96.67
97.92
95.93
96.22
96.22
143,000
Sep 21, 2026
97.31
97.50
96.20
96.61
96.61
103,000
Sep 18, 2026
97.10
97.95
95.52
96.20
96.20
568,300
Sep 17, 2026
99.88
100.86
99.23
99.59
99.59
121,500
Sep 16, 2026
98.32
99.62
98.00
98.72
98.72
153,600
Sep 15, 2026
97.70
98.41
96.66
97.93
97.93
97,100
Sep 14, 2026
100.02
100.15
98.09
98.36
98.36
82,000
Sep 11, 2026
99.05
100.29
98.29
99.96
99.96
97,400
Sep 10, 2026
98.12
98.79
97.69
98.25
98.25
133,100
Sep 9, 2026
99.14
99.98
98.21
98.64
98.64
155,200
Sep 8, 2026
102.55
103.22
99.28
99.73
99.73
120,300
Sep 4, 2026
99.75
103.24
99.75
102.93
102.93
113,600
Sep 3, 2026
99.13
100.87
98.45
100.19
100.19
169,100
Sep 2, 2026
96.17
99.82
96.17
99.07
99.07
174,400
Sep 1, 2026
98.21
98.22
95.77
96.35
96.35
120,200
Aug 31, 2026
98.83
100.44
98.11
98.74
98.74
149,100
Aug 28, 2026
98.84
99.33
97.79
99.06
99.06
173,100
Aug 27, 2026
97.18
99.30
95.96
98.38
98.38
209,500
Aug 26, 2026
97.95
98.83
96.12
96.89
96.89
129,600
Aug 25, 2026
100.00
100.90
97.76
98.28
98.28
172,100
Aug 24, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
107.94
108.85
98.83
99.62
99.62
291,400
Aug 21, 2026
104.48
110.58
104.45
109.00
108.68
403,200
Aug 20, 2026
103.73
104.93
102.20
104.60
104.29
138,800
Aug 19, 2026
105.66
107.98
104.70
105.00
104.69
155,100
Aug 18, 2026
106.94
107.60
104.99
105.41
105.10
157,800
Aug 17, 2026
105.63
107.75
105.54
106.54
106.23
160,800
Aug 14, 2026
104.00
105.87
103.21
105.87
105.56
121,900
Aug 13, 2026
105.01
106.50
100.26
104.03
103.72
366,500
Aug 12, 2026
105.82
107.44
105.54
107.07
106.76
171,300
Aug 11, 2026
105.39
107.30
105.04
105.82
105.51
198,600
Aug 10, 2026
105.67
106.66
104.89
105.38
105.07
107,400
Aug 7, 2026
103.00
105.86
103.00
105.66
105.35
66,500
Aug 6, 2026
106.40
106.42
102.60
103.00
102.70
100,400
Aug 5, 2026
105.42
108.29
105.42
107.65
107.33
122,300
Aug 4, 2026
104.09
106.12
103.06
105.67
105.36
200,500
Jul 31, 2026
104.72
104.72
101.48
103.39
103.09
138,800
Jul 30, 2026
105.69
106.04
104.06
105.02
104.71
63,200
Jul 29, 2026
104.99
105.86
103.31
104.18
103.87
119,400
Jul 28, 2026
101.51
105.04
101.51
105.03
104.72
130,600
Jul 27, 2026
101.75
102.98
100.66
102.79
102.49
112,100
Jul 24, 2026
101.91
102.45
101.21
101.59
101.29
62,300
Jul 23, 2026
103.97
104.46
101.02
101.85
101.55
114,200
Jul 22, 2026
105.36
106.16
104.32
104.78
104.47
151,900
Jul 21, 2026
103.60
106.23
103.42
106.15
105.84
115,800
Jul 20, 2026
104.96
104.96
103.00
103.09
102.79
103,200
Jul 17, 2026
103.56
103.87
102.90
103.66
103.36
84,100
Jul 16, 2026
103.02
104.88
102.76
104.65
104.34
81,700
Jul 15, 2026
101.00
103.44
101.00
103.44
103.14
75,700
Jul 14, 2026
99.50
101.75
98.58
101.50
101.20
119,900
Jul 13, 2026
100.96
101.84
99.70
99.89
99.60
123,100
Jul 10, 2026
101.00
102.06
100.54
101.31
101.01
63,800
Jul 9, 2026
100.32
101.25
100.00
100.42
100.13
108,500
Jul 8, 2026
100.91
102.46
98.78
99.04
98.75
137,600
Jul 7, 2026
99.35
101.24
99.07
101.21
100.91
213,000
Jul 6, 2026
96.50
100.34
96.35
99.93
99.64
113,800
Jul 3, 2026
95.28
97.58
95.28
96.48
96.20
37,500
Jul 2, 2026
99.54
99.67
94.72
95.54
95.26
193,100
Jun 30, 2026
99.05
100.79
99.05
100.57
100.27
151,500
Jun 29, 2026
97.68
99.60
97.48
99.05
98.76
70,300
Jun 26, 2026
99.23
100.00
97.86
98.67
98.38
81,900
Jun 25, 2026
99.93
103.15
99.93
100.19
99.90
70,300
Jun 24, 2026
101.18
102.84
99.63
100.52
100.22
87,000
Jun 23, 2026
101.52
102.01
99.74
101.13
100.83
160,100
Jun 22, 2026
101.93
105.21
101.92
102.45
102.15
100,600
Jun 19, 2026
100.41
102.61
100.41
102.46
102.16
606,200
Jun 18, 2026
100.05
102.31
100.05
100.34
100.05
142,200
Jun 17, 2026
102.13
103.12
100.43
100.73
100.43
94,200
Jun 16, 2026
103.03
104.32
102.28
102.50
102.20
95,100
Jun 15, 2026
103.97
104.76
102.39
102.89
102.59
115,400
Jun 12, 2026
101.99
103.85
101.98
102.96
102.66
92,000
Jun 11, 2026
101.18
102.81
100.12
102.15
101.85
125,900
Jun 10, 2026
102.70
103.56
100.83
101.13
100.83
99,100
Jun 9, 2026
105.00
106.30
101.59
103.37
103.07
161,100
Jun 8, 2026
104.47
106.08
104.47
104.95
104.64
178,400
Jun 5, 2026
104.03
104.73
102.85
103.44
103.14
55,000
Jun 4, 2026
103.01
105.72
102.17
105.48
105.17
126,100
Jun 3, 2026
104.05
107.12
104.01
105.11
104.80
126,200
Jun 2, 2026
102.94
106.18
100.84
104.80
104.49
127,000
Jun 1, 2026
102.44
104.27
102.08
103.00
102.70
139,600
May 29, 2026
101.69
103.19
101.69
102.00
101.70
134,200
May 28, 2026
101.59
102.79
100.91
102.09
101.79
116,400
May 27, 2026
101.85
102.70
100.98
102.30
102.00
87,400
May 26, 2026
100.04
101.88
99.44
99.90
99.61
96,600
May 25, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
98.91
101.14
98.91
101.06
100.76
78,100
May 22, 2026
95.65
98.97
95.64
98.97
98.39
104,100
May 21, 2026
93.50
95.28
93.31
95.28
94.72
106,700
May 20, 2026
93.92
95.82
93.27
93.39
92.84
78,200
May 19, 2026
95.95
95.99
92.00
93.84
93.29
115,300
May 15, 2026
96.78
99.97
95.65
95.93
95.37
111,800
May 14, 2026
98.26
99.90
96.34
98.29
97.71
118,200
May 13, 2026
95.03
97.77
95.03
97.13
96.56
146,200
May 12, 2026
96.00
96.00
93.90
95.00
94.44
101,500
May 11, 2026
96.00
96.15
95.02
96.00
95.44
61,800
May 8, 2026
95.51
96.62
94.78
95.90
95.34
140,800
May 7, 2026
94.40
98.56
93.00
95.31
94.75
241,800
May 6, 2026
90.95
91.59
90.27
90.66
90.13
107,200
May 5, 2026
91.47
91.76
89.72
89.72
89.19
135,900
May 4, 2026
88.97
91.36
88.97
91.17
90.64
175,000
May 1, 2026
90.88
90.88
87.00
89.58
89.06
112,600
Apr 30, 2026
84.83
91.20
84.51
90.89
90.36
319,900
Apr 29, 2026
83.70
84.41
81.59
83.94
83.45
100,200
Apr 28, 2026
84.98
85.57
83.63
84.01
83.52
92,200
Apr 27, 2026
85.75
86.36
85.01
85.36
84.86
82,800
Apr 24, 2026
86.20
86.20
84.18
85.44
84.94
78,500
Apr 23, 2026
85.36
86.23
85.04
85.85
85.35
134,400
Apr 22, 2026
85.18
85.34
84.44
84.65
84.15
106,800
Apr 21, 2026
84.50
85.57
84.05
84.16
83.67
127,700
Apr 20, 2026
82.09
84.68
82.09
84.17
83.68
163,900
Apr 17, 2026
80.42
83.00
80.11
82.51
82.03
241,100
Apr 16, 2026
80.00
81.48
79.50
80.50
80.03
349,300
Apr 15, 2026
85.00
85.00
77.29
77.67
77.22
459,700
Apr 14, 2026
88.39
89.21
88.00
88.91
88.39
79,400
Apr 13, 2026
86.54
88.66
86.54
88.47
87.95
67,000
Apr 10, 2026
87.50
87.66
86.70
87.37
86.86
44,900
Apr 9, 2026
85.98
87.78
85.92
87.17
86.66
114,600
Apr 8, 2026
84.50
88.00
84.06
86.82
86.31
131,000
Apr 7, 2026
85.04
85.09
82.48
82.98
82.49
225,500
Apr 6, 2026
86.03
86.66
85.43
85.70
85.20
69,000
Apr 2, 2026
86.80
87.82
85.53
86.57
86.06
101,500
Apr 1, 2026
86.95
89.05
86.76
88.79
88.27
104,900
Mar 31, 2026
84.58
86.68
84.58
86.17
85.67
84,700
Mar 30, 2026
86.06
86.06
83.81
84.14
83.65
82,800
Mar 27, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
85.19
86.18
84.55
84.78
84.28
62,900
Mar 26, 2026
86.50
87.51
85.57
86.33
85.54
157,500
Mar 25, 2026
85.78
87.14
85.32
86.75
85.95
71,700
Mar 24, 2026
83.40
85.48
83.40
85.00
84.22
43,100
Mar 23, 2026
82.27
84.27
82.27
84.05
83.28
133,700
Mar 20, 2026
83.48
83.86
81.36
81.68
80.93
173,000
Mar 19, 2026
84.77
84.90
82.77
84.00
83.23
96,700
Mar 18, 2026
86.23
86.60
85.09
85.46
84.67
92,700
Mar 17, 2026
86.47
87.52
86.38
86.66
85.86
111,600
Mar 16, 2026
87.16
88.31
86.72
86.90
86.10
132,200
Mar 13, 2026
87.50
88.76
86.63
87.11
86.31
111,600
Mar 12, 2026
88.09
89.42
88.07
88.29
87.48
105,800
Mar 11, 2026
87.70
89.97
87.70
89.09
88.27
74,300
Mar 10, 2026
87.21
89.94
87.21
88.55
87.74
90,700
Mar 9, 2026
86.31
87.45
85.21
87.21
86.41
108,600
Mar 6, 2026
92.96
93.08
87.79
88.44
87.63
164,500
Mar 5, 2026
95.48
98.65
93.31
95.20
94.32
204,300
Mar 4, 2026
93.02
94.82
91.68
92.68
91.83
120,400
Mar 3, 2026
93.37
93.54
90.25
92.75
91.90
92,900
Mar 2, 2026
93.01
94.77
92.04
94.70
93.83
88,300
Feb 27, 2026
93.77
94.01
92.90
94.01
93.15
106,500
Feb 26, 2026
94.00
95.07
93.62
94.67
93.80
105,300
Feb 25, 2026
94.32
94.48
92.79
94.07
93.20
60,100
Feb 24, 2026
93.69
94.94
93.26
94.94
94.07
68,800
Feb 23, 2026
92.78
93.64
91.31
93.32
92.46
78,700
Feb 20, 2026
92.63
94.65
92.33
93.53
92.67
243,100
Feb 19, 2026
91.45
93.35
90.80
93.11
92.25
96,200
Feb 18, 2026
94.01
94.09
92.13
92.25
91.40
84,700
Feb 17, 2026
94.24
94.24
91.51
93.36
92.50
185,500
Feb 13, 2026
90.13
95.18
90.13
94.91
94.04
200,700
Feb 12, 2026
91.01
91.70
88.88
89.98
89.15
107,700
Feb 11, 2026
89.69
91.68
89.65
91.10
90.26
114,700
Feb 10, 2026
88.66
90.12
88.66
89.66
88.84
167,300
Feb 9, 2026
88.43
89.47
87.87
88.69
87.87
95,600
Feb 6, 2026
87.95
88.63
86.93
88.58
87.77
89,200
Feb 5, 2026
89.35
89.35
86.75
87.28
86.48
162,800
Feb 4, 2026
88.29
91.43
85.76
89.85
89.02
259,500
Feb 3, 2026
86.35
88.54
86.34
87.19
86.39
142,900
Feb 2, 2026
86.04
86.50
85.66
86.36
85.57
132,300
Jan 30, 2026
85.82
87.72
85.72
86.32
85.53
188,200
Jan 29, 2026
86.87
88.46
85.51
86.34
85.55
119,200
Jan 28, 2026
88.24
88.81
86.85
87.12
86.32
93,400
Jan 27, 2026
88.42
89.43
87.59
88.21
87.40
99,400
Jan 26, 2026
87.42
88.67
86.82
88.42
87.61
111,200
Jan 23, 2026
89.29
89.94
87.14
87.42
86.62
91,200
Jan 22, 2026
89.34
90.71
88.95
89.24
88.42
94,000
Jan 21, 2026
87.32
90.17
87.32
89.39
88.57
107,700
Jan 20, 2026
87.46
88.02
86.81
87.21
86.41
94,700
Jan 19, 2026
87.02
88.11
86.71
87.99
87.18
47,400
Jan 16, 2026
88.08
88.08
86.41
87.80
86.99
99,500
Jan 15, 2026
87.18
88.62
87.17
88.10
87.29
57,200
Jan 14, 2026
86.86
88.63
86.86
87.34
86.54
81,900
Jan 13, 2026
87.53
88.22
86.72
86.86
86.06
99,500
Jan 12, 2026
86.43
87.42
86.17
87.31
86.51
96,300
Jan 9, 2026
87.40
87.40
85.85
86.77
85.97
64,400
Jan 8, 2026
85.25
87.94
85.25
86.51
85.71
80,400
Jan 7, 2026
87.25
87.30
85.18
85.40
84.61
86,000
Jan 6, 2026
85.00
87.02
84.62
86.66
85.86
75,400
Jan 5, 2026
84.22
85.50
84.10
84.63
83.85
164,000
Jan 2, 2026
83.10
84.65
83.10
84.22
83.45
56,000
Dec 31, 2025
83.04
83.51
82.63
82.96
82.20
55,000
Dec 30, 2025
83.80
84.06
83.13
83.59
82.82
53,300
Dec 29, 2025
83.04
85.10
83.04
83.97
83.20
58,700
Dec 24, 2025
84.32
84.72
83.70
83.73
82.96
36,100
Dec 23, 2025
84.26
85.46
84.07
84.73
83.95
82,700
Dec 22, 2025
85.62
85.78
84.25
84.60
83.82
122,500
Dec 19, 2025
84.98
85.77
84.60
85.61
84.82
325,500
Dec 18, 2025
82.12
84.91
82.12
84.85
84.07
147,000
Dec 17, 2025
81.87
82.12
81.37
81.80
81.05
79,300
Dec 16, 2025
80.81
82.16
80.81
81.54
80.79
96,300
Dec 15, 2025
80.89
81.69
80.89
80.95
80.21
45,600
Dec 12, 2025
81.20
82.52
80.83
80.89
80.15
68,300
Dec 11, 2025
80.62
81.30
79.69
81.25
80.50
98,500
Dec 10, 2025
77.56
81.40
77.56
80.67
79.93
205,100
Dec 9, 2025
77.21
77.60
77.01
77.08
76.37
91,100
Dec 8, 2025
77.04
77.80
76.95
77.41
76.70
70,400
Dec 5, 2025
77.93
78.20
77.11
77.29
76.58
48,100
Dec 4, 2025
78.82
79.00
77.37
77.66
76.95
79,000
Dec 3, 2025
78.54
79.61
78.50
78.52
77.80
60,300
Dec 2, 2025
79.34
79.34
78.57
78.82
78.10
62,800
Dec 1, 2025
78.41
80.07
78.41
78.79
78.07
91,500
Nov 28, 2025
79.54
79.62
78.79
79.08
78.35
62,200
Nov 27, 2025
78.94
79.82
78.94
79.50
78.77
27,600
Nov 26, 2025
81.18
81.18
79.08
79.30
78.57
114,700
Nov 25, 2025
79.52
81.38
79.52
81.04
80.29
93,800
Nov 24, 2025
78.96
80.29
78.56
79.75
79.02
107,900
Nov 21, 2025
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
76.28
78.60
75.98
78.47
77.75
106,100
Nov 20, 2025
79.02
80.00
75.34
75.59
74.61
112,000
Nov 19, 2025
78.56
78.81
77.92
78.33
77.31
77,500
Nov 18, 2025
76.63
79.11
76.57
79.02
77.99
100,500
Nov 17, 2025
78.78
78.86
77.07
77.46
76.45
86,600
Nov 14, 2025
78.89
80.94
78.49
78.95
77.92
220,500
Nov 13, 2025
76.68
80.56
76.67
79.52
78.49
272,700
Nov 12, 2025
75.30
76.12
75.00
75.54
74.56
71,300
Nov 11, 2025
74.33
74.90
74.33
74.86
73.89
77,300
Nov 10, 2025
74.87
74.87
73.81
74.32
73.35
76,500
Nov 7, 2025
73.44
74.87
73.27
74.52
73.55
63,300
Nov 6, 2025
74.48
75.98
74.48
74.75
73.78
95,800
Nov 5, 2025
75.13
75.54
74.55
74.86
73.89
67,100
Nov 4, 2025
75.47
75.47
74.12
75.08
74.10
59,400
Nov 3, 2025
75.81
76.66
75.22
76.35
75.36
84,100
Oct 31, 2025
75.28
76.26
74.74
75.95
74.96
80,200
Oct 30, 2025
75.57
76.05
75.00
75.07
74.09
77,100
