Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	67.05	67.08	66.55	66.55	66.55	0.30%	25,012
Feb 10, 2026	66.20	66.43	66.07	66.35	66.35	1.95%	61,160
Feb 9, 2026	64.91	65.09	64.76	65.08	65.08	0.99%	25,771
Feb 6, 2026	64.22	64.51	63.91	64.44	64.44	0.66%	18,388
Feb 5, 2026	64.20	64.33	63.63	64.02	64.02	-3.15%	90,484
Feb 4, 2026	64.00	66.68	64.00	66.10	66.10	3.77%	38,805
Feb 3, 2026	63.25	64.19	63.25	63.70	63.70	1.08%	28,569
Feb 2, 2026	63.13	63.13	62.69	63.02	63.02	-1.45%	61,230
Jan 30, 2026	63.95	63.95	63.95	63.95	63.95	0.36%	31,548
Jan 29, 2026	65.26	65.26	63.66	63.72	63.72	-0.88%	29,101
Jan 28, 2026	64.06	64.29	64.06	64.29	64.29	-1.67%	2,833
Jan 27, 2026	65.38	65.38	65.38	65.38	65.38	2.56%	209
Jan 26, 2026	63.75	63.75	63.75	63.75	63.75	-0.42%	1,285
Jan 23, 2026	64.02	64.02	64.02	64.02	64.02	-1.20%	4,538
Jan 22, 2026	65.27	65.30	64.80	64.80	64.80	-0.22%	4,550
Jan 21, 2026	63.87	64.94	63.87	64.94	64.94	2.72%	1,230
Jan 15, 2026	63.22	63.22	63.22	63.22	63.22	0.73%	256
Jan 13, 2026	59.87	62.76	59.87	62.76	62.76	-0.03%	793
Jan 12, 2026	62.44	62.78	62.44	62.78	62.78	1.37%	350
Jan 9, 2026	62.10	62.10	61.91	61.93	61.93	-1.21%	669
Jan 8, 2026	63.06	63.06	62.69	62.69	62.69	0.26%	472
Jan 6, 2026	62.53	62.53	62.53	62.53	62.53	0.99%	481
Jan 5, 2026	61.52	61.91	61.52	61.91	61.91	1.00%	708
Jan 2, 2026	61.30	61.30	61.30	61.30	61.30	1.02%	602
Dec 31, 2025	60.68	60.68	60.68	60.68	60.68	-0.89%	130
Dec 30, 2025	61.23	61.23	61.23	61.23	61.23	-0.66%	105
Dec 29, 2025	61.66	61.66	61.63	61.63	61.63	-0.21%	2,438
Dec 26, 2025	61.76	61.76	61.76	61.76	61.76	-1.07%	350
Dec 23, 2025	61.41	62.43	61.41	62.43	62.43	0.92%	13,934
Dec 22, 2025	61.89	61.89	61.85	61.86	61.86	-0.07%	7,949
Dec 19, 2025	61.60	62.17	61.45	61.90	61.90	0.60%	37,529
Dec 18, 2025	60.46	61.54	60.46	61.53	61.53	3.76%	10,395
Dec 17, 2025	59.39	59.39	59.29	59.30	59.30	-0.43%	1,229
Dec 16, 2025	59.38	59.56	59.38	59.56	59.56	0.85%	456
Dec 15, 2025	59.16	59.16	59.06	59.06	59.06	0.06%	1,004
Dec 12, 2025	59.02	59.02	59.02	59.02	59.02	0.48%	100
Dec 11, 2025	58.18	58.74	58.18	58.74	58.74	0.14%	975
Dec 10, 2025	56.60	58.66	56.60	58.65	58.65	5.23%	4,385
Dec 9, 2025	55.98	55.98	55.74	55.74	55.74	0.04%	7,422
Dec 5, 2025	55.72	55.72	55.72	55.72	55.72	-0.92%	200
Dec 4, 2025	56.24	56.24	56.24	56.24	56.24	-0.15%	307
Dec 2, 2025	56.33	56.33	56.33	56.33	56.33	-0.83%	1,775
Nov 26, 2025	57.28	57.28	56.80	56.80	56.80	-0.30%	594
Nov 25, 2025	56.97	56.97	56.97	56.97	56.97	1.30%	205
Nov 24, 2025	56.65	56.65	56.24	56.24	56.24	4.94%	7,237
Nov 20, 2025	53.60	53.60	53.60	53.60	53.39	-4.38%	11,110
Nov 19, 2025	55.82	56.05	55.82	56.05	55.83	2.17%	1,147
Nov 17, 2025	55.00	55.00	54.86	54.86	54.65	-2.35%	5,615
Nov 14, 2025	57.20	57.59	56.18	56.18	55.96	-0.91%	15,157
Nov 13, 2025	56.00	56.95	56.00	56.70	56.48	6.23%	29,680