Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.29	37.29	36.30	36.50	36.50	-2.22%	18,397
Feb 20, 2025	35.11	37.33	35.11	37.33	37.33	0.56%	19,047
Feb 19, 2025	35.53	37.13	35.53	37.12	37.12	-0.45%	24,691
Feb 18, 2025	37.28	37.47	37.21	37.29	37.29	0.03%	63,800
Feb 14, 2025	37.30	37.30	37.18	37.28	37.28	-1.56%	69,443
Feb 13, 2025	37.87	37.87	37.87	37.87	37.87	1.56%	16,841
Feb 12, 2025	37.27	37.34	37.02	37.29	37.29	-1.04%	9,687
Feb 11, 2025	37.40	37.74	37.30	37.68	37.68	1.22%	17,362
Feb 10, 2025	37.15	37.47	36.98	37.23	37.23	1.02%	19,486
Feb 7, 2025	37.20	37.33	36.85	36.85	36.85	-2.31%	42,950
Feb 6, 2025	39.02	39.02	37.72	37.72	37.72	-2.15%	27,568
Feb 5, 2025	37.98	38.60	37.78	38.55	38.55	2.22%	15,711
Feb 4, 2025	38.19	38.24	37.61	37.71	37.71	1.76%	4,327
Feb 3, 2025	37.39	37.88	35.62	37.06	37.06	-4.61%	116,101
Jan 31, 2025	40.25	40.25	38.85	38.85	38.85	-4.66%	148,992
Jan 30, 2025	40.85	41.32	40.75	40.75	40.75	-0.02%	6,514
Jan 29, 2025	40.58	40.76	40.16	40.76	40.76	0.42%	151,389
Jan 28, 2025	40.45	40.72	40.45	40.59	40.59	-0.34%	43,391
Jan 27, 2025	40.73	40.73	40.73	40.73	40.73	-1.19%	2,640
Jan 24, 2025	40.87	41.22	40.87	41.22	41.22	0.54%	6,108
Jan 23, 2025	41.00	41.00	41.00	41.00	41.00	-	1,008
Jan 22, 2025	41.11	41.11	41.00	41.00	41.00	0.59%	22,750
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