Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	40.34	40.76	40.34	40.76	40.76	1.49%	17,766
Jan 17, 2025	40.37	40.37	40.14	40.16	40.16	0.35%	8,114
Jan 16, 2025	39.84	40.19	39.84	40.02	40.02	1.34%	23,128
Jan 15, 2025	38.59	39.62	38.59	39.49	39.49	2.86%	6,779
Jan 14, 2025	38.65	38.69	38.12	38.39	38.39	-0.24%	17,520
Jan 13, 2025	38.32	38.48	38.29	38.48	38.48	1.17%	3,309
Jan 10, 2025	38.04	38.04	38.04	38.04	38.04	-1.08%	8,622
Jan 8, 2025	39.48	39.48	38.45	38.45	38.45	-3.09%	10,577
Jan 7, 2025	40.00	40.05	39.68	39.68	39.68	-2.89%	3,682
Jan 6, 2025	40.86	40.86	40.86	40.86	40.86	4.65%	15,125
Jan 3, 2025	38.69	39.05	38.69	39.05	39.05	-0.55%	6,904
Jan 2, 2025	39.26	39.26	39.26	39.26	39.26	-0.60%	6,897
Dec 31, 2024	39.54	39.54	39.45	39.50	39.50	-	3,473
Dec 30, 2024	38.79	39.64	38.79	39.50	39.50	-0.02%	4,356
Dec 27, 2024	39.37	39.64	39.25	39.51	39.51	-0.61%	25,634
Dec 26, 2024	39.75	39.75	39.75	39.75	39.75	-0.11%	875
Dec 24, 2024	39.64	39.81	39.62	39.79	39.79	0.77%	5,402
Dec 23, 2024	39.13	39.49	39.05	39.49	39.49	-0.31%	33,834
Dec 20, 2024	38.85	39.61	38.85	39.61	39.61	1.17%	10,366
Dec 19, 2024	39.42	39.42	38.58	39.15	39.15	-0.38%	11,808
Dec 18, 2024	40.82	40.82	39.30	39.30	39.30	-4.41%	46,547
Dec 17, 2024	39.61	41.92	39.61	41.11	41.11	-3.33%	3,410
Dec 16, 2024	42.53	42.53	42.53	42.53	42.53	-0.79%	3,024
Dec 13, 2024	42.91	42.97	42.80	42.86	42.86	-1.27%	8,934
Dec 12, 2024	43.45	43.45	43.32	43.41	43.41	-1.34%	15,965
Dec 11, 2024	43.79	44.13	43.59	44.01	44.01	0.58%	4,418
Dec 10, 2024	43.68	43.84	43.68	43.75	43.75	-1.19%	24,694
Dec 9, 2024	44.75	44.75	44.28	44.28	44.28	1.71%	9,759
Dec 6, 2024	43.54	43.54	43.54	43.54	43.54	-2.12%	13,002
Dec 5, 2024	44.80	44.80	44.47	44.48	44.48	-0.43%	4,180
Dec 4, 2024	44.88	44.88	44.67	44.67	44.67	0.25%	18,442
Dec 3, 2024	44.51	45.00	44.51	44.56	44.56	0.87%	22,050
Dec 2, 2024	43.63	44.39	43.63	44.17	44.17	1.95%	27,267
Nov 29, 2024	43.33	43.33	43.33	43.33	43.33	0.82%	7,848
Nov 27, 2024	42.98	42.98	42.98	42.98	42.98	0.92%	12,288
Nov 26, 2024	43.21	43.26	42.59	42.59	42.59	-6.34%	22,453
Nov 25, 2024	42.05	45.90	42.05	45.47	45.47	2.92%	28,956
Nov 22, 2024	44.01	44.28	44.01	44.18	44.18	0.47%	11,659
Nov 21, 2024	43.88	43.98	43.87	43.98	43.80	2.27%	1,206
Nov 20, 2024	42.60	43.00	42.60	43.00	42.83	0.29%	5,236
Nov 19, 2024	40.48	42.87	40.48	42.87	42.70	-0.66%	1,568
Nov 18, 2024	43.55	43.89	43.16	43.16	42.99	-0.66%	5,017
Nov 15, 2024	43.05	43.45	43.05	43.45	43.27	0.48%	13,896
Nov 14, 2024	42.91	43.48	42.72	43.24	43.07	1.84%	9,081
Nov 13, 2024	40.94	42.46	40.90	42.46	42.29	-0.30%	18,539
Nov 12, 2024	42.59	42.59	42.59	42.59	42.42	-	27,911
Nov 11, 2024	42.96	43.06	42.59	42.59	42.42	0.11%	5,811
Nov 8, 2024	42.44	42.54	42.09	42.54	42.37	0.38%	15,305
Nov 7, 2024	42.56	42.56	42.30	42.38	42.21	1.12%	10,962
Nov 6, 2024	40.82	41.91	40.82	41.91	41.74	3.12%	28,338
Nov 5, 2024	40.17	40.64	39.69	40.64	40.48	0.40%	53,730
Nov 4, 2024	40.55	40.90	40.48	40.48	40.32	-0.47%	67,537
Nov 1, 2024	41.50	41.50	40.58	40.67	40.51	-0.75%	37,333
Oct 31, 2024	41.75	41.75	40.98	40.98	40.81	-3.75%	6,548
Oct 30, 2024	42.57	42.57	42.57	42.57	42.40	0.15%	312,956
Oct 29, 2024	44.24	44.24	42.39	42.51	42.34	-3.91%	351,553
Oct 28, 2024	43.85	44.24	43.85	44.24	44.06	0.09%	72,175
Oct 25, 2024	44.50	44.50	44.20	44.20	44.02	-0.69%	126,929
Oct 24, 2024	44.45	44.51	44.38	44.51	44.33	-0.24%	60,030
Oct 23, 2024	44.78	44.78	44.61	44.61	44.43	-2.28%	290,691
Oct 22, 2024	45.30	45.85	45.30	45.65	45.47	-0.57%	5,824
Oct 21, 2024	46.02	46.05	45.82	45.91	45.73	-1.59%	34,946
Oct 18, 2024	46.90	46.90	46.49	46.65	46.46	-0.96%	48,085
Oct 17, 2024	46.85	47.10	46.85	47.10	46.91	0.78%	9,178
Oct 16, 2024	46.43	46.91	46.43	46.74	46.55	0.88%	10,985
Oct 15, 2024	46.20	46.43	46.19	46.33	46.14	-1.37%	7,568
Oct 14, 2024	46.87	46.97	46.87	46.97	46.78	-	907
Oct 11, 2024	46.97	46.97	46.97	46.97	46.78	-	6,030
Oct 10, 2024	46.97	46.97	46.97	46.97	46.78	1.43%	6,096
Oct 9, 2024	46.31	46.31	46.31	46.31	46.12	-0.32%	2,183
Oct 8, 2024	46.60	46.60	46.32	46.46	46.27	-0.90%	9,901
Oct 7, 2024	46.78	46.88	46.68	46.88	46.69	-3.05%	5,471
Oct 4, 2024	48.36	48.36	48.36	48.36	48.16	1.57%	7,793
Oct 3, 2024	46.82	47.61	46.82	47.61	47.42	1.17%	26,848
Oct 2, 2024	46.72	47.06	46.72	47.06	46.87	1.23%	33,717
Oct 1, 2024	46.56	46.60	46.49	46.49	46.30	-0.21%	10,629
Sep 30, 2024	46.16	46.59	46.16	46.59	46.40	-1.47%	13,763
Sep 27, 2024	48.47	48.47	47.28	47.28	47.09	0.29%	3,098
Sep 26, 2024	47.63	47.72	47.14	47.14	46.95	1.89%	2,195
Sep 25, 2024	46.27	46.27	46.27	46.27	46.08	-2.10%	14,567
Sep 24, 2024	47.26	47.26	47.26	47.26	47.07	0.32%	7,405
Sep 23, 2024	46.86	47.20	46.50	47.11	46.92	1.49%	24,065
Sep 20, 2024	46.31	46.42	46.31	46.42	46.23	0.62%	18,663
Sep 19, 2024	46.26	46.26	46.01	46.13	45.95	1.66%	6,040
Sep 18, 2024	44.90	45.38	44.90	45.38	45.20	0.65%	10,030
Sep 17, 2024	45.08	45.09	44.88	45.09	44.90	1.58%	6,358
Sep 16, 2024	44.35	44.39	44.35	44.39	44.21	0.51%	4,971
Sep 13, 2024	44.08	44.16	44.08	44.16	43.98	0.19%	723
Sep 12, 2024	44.18	44.18	44.01	44.08	43.90	-1.04%	10,736
Sep 11, 2024	44.42	44.55	44.42	44.54	44.36	2.15%	5,761
Sep 10, 2024	43.50	43.61	43.16	43.61	43.43	-1.59%	10,519
Sep 9, 2024	44.59	44.59	44.31	44.31	44.13	-0.89%	11,771
Sep 6, 2024	44.20	44.72	44.20	44.71	44.53	-2.35%	28,661
Sep 5, 2024	45.79	45.79	45.79	45.79	45.60	-	2,293
Sep 4, 2024	45.79	45.79	45.79	45.79	45.61	0.70%	2,394
Sep 3, 2024	46.46	46.54	45.31	45.47	45.29	-2.07%	14,273
Aug 30, 2024	46.18	46.50	46.18	46.43	46.24	-1.13%	6,415
Aug 29, 2024	46.96	46.96	46.96	46.96	46.77	-	12,269
Aug 28, 2024	47.26	47.30	46.96	46.96	46.77	0.47%	8,276
Aug 27, 2024	46.74	46.74	46.74	46.74	46.55	-	1,005