Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	46.50	46.65	46.50	46.65	46.65	1.37%	3,558
Jun 23, 2025	46.02	46.02	46.02	46.02	46.02	0.79%	3,079
Jun 20, 2025	45.52	45.66	45.10	45.66	45.66	-1.47%	22,818
Jun 18, 2025	46.25	46.34	46.25	46.34	46.34	0.24%	826
Jun 17, 2025	46.23	46.23	46.23	46.23	46.23	-0.86%	801
Jun 16, 2025	46.63	46.63	46.63	46.63	46.63	-	13,724
Jun 13, 2025	47.04	47.04	46.63	46.63	46.63	-0.79%	5,650
Jun 12, 2025	47.00	47.00	47.00	47.00	47.00	-	13,100
Jun 11, 2025	47.00	47.00	47.00	47.00	47.00	-	5,987
Jun 10, 2025	46.83	47.20	46.83	47.00	47.00	3.57%	728
Jun 9, 2025	45.38	45.38	45.38	45.38	45.38	-	12,880
Jun 6, 2025	45.47	45.49	45.38	45.38	45.38	0.82%	1,315
Jun 5, 2025	45.20	45.20	45.01	45.01	45.01	-0.89%	7,086
Jun 4, 2025	46.00	46.00	45.42	45.42	45.42	-1.24%	3,709
Jun 3, 2025	45.99	45.99	45.99	45.99	45.99	0.30%	3,947
Jun 2, 2025	45.85	45.85	45.85	45.85	45.85	-	5,999
May 30, 2025	45.85	45.85	45.85	45.85	45.85	-	9,034
May 29, 2025	45.52	46.09	45.33	45.85	45.85	1.88%	12,428
May 28, 2025	44.57	45.00	44.57	45.00	45.00	-0.55%	5,011
May 27, 2025	44.27	45.43	44.27	45.25	45.25	2.38%	17,127
May 23, 2025	43.58	44.20	43.58	44.20	44.20	0.11%	8,516
May 22, 2025	44.02	44.15	44.02	44.15	43.94	-1.93%	5,700
May 21, 2025	45.02	45.02	45.02	45.02	44.81	0.56%	10,328
May 20, 2025	44.74	44.77	44.71	44.77	44.56	-0.21%	2,828
May 19, 2025	44.75	44.86	44.75	44.86	44.65	-0.36%	767
May 16, 2025	44.07	45.02	44.07	45.02	44.81	0.93%	2,395
May 15, 2025	44.61	44.61	44.61	44.61	44.40	-	6,483
May 14, 2025	44.61	44.61	44.61	44.61	44.40	-0.74%	40,917
May 13, 2025	43.60	44.94	43.47	44.94	44.73	3.42%	8,767
May 12, 2025	43.39	43.46	43.35	43.46	43.25	0.54%	9,006
May 9, 2025	43.22	43.22	43.22	43.22	43.02	3.21%	22,143
May 8, 2025	40.02	42.02	40.02	41.88	41.68	9.83%	20,284
May 7, 2025	37.86	38.13	37.67	38.13	37.95	0.34%	8,410
May 6, 2025	37.31	38.00	37.31	38.00	37.82	1.60%	12,510
May 5, 2025	37.98	38.38	37.40	37.40	37.22	-1.11%	12,061
May 2, 2025	37.95	37.95	37.82	37.82	37.64	2.52%	12,115
May 1, 2025	36.75	36.89	36.75	36.89	36.72	1.10%	5,747
Apr 30, 2025	36.02	36.53	36.02	36.49	36.32	0.12%	9,669
Apr 29, 2025	36.30	36.53	36.30	36.45	36.28	-0.03%	20,038
Apr 28, 2025	36.84	37.03	36.33	36.46	36.29	-0.61%	6,673
Apr 25, 2025	36.27	36.70	36.27	36.69	36.51	0.62%	5,828
Apr 24, 2025	36.46	36.46	36.46	36.46	36.29	-0.11%	22,485
Apr 23, 2025	36.48	36.50	36.48	36.50	36.33	4.43%	8,618
Apr 22, 2025	35.19	35.19	34.82	34.95	34.79	2.67%	7,558
Apr 21, 2025	34.35	34.35	33.75	34.04	33.88	-2.04%	6,499
Apr 17, 2025	34.59	34.88	34.44	34.75	34.59	2.96%	11,593
Apr 16, 2025	34.75	34.75	33.75	33.75	33.59	-1.54%	2,483
Apr 15, 2025	34.28	34.28	34.28	34.28	34.12	-	10,825
Apr 14, 2025	34.37	34.37	34.25	34.28	34.12	-0.06%	5,229
Apr 11, 2025	33.41	34.30	33.29	34.30	34.14	1.00%	18,858