Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	35.31	35.31	34.59	34.62	34.62	-3.83%	33,357
Mar 27, 2025	36.21	36.23	35.85	36.00	35.82	-2.85%	46,527
Mar 26, 2025	36.88	37.53	36.88	37.06	36.87	0.99%	19,979
Mar 25, 2025	36.69	36.69	36.69	36.69	36.51	0.20%	5,956
Mar 24, 2025	36.42	36.89	36.42	36.62	36.44	2.55%	6,548
Mar 21, 2025	35.60	35.90	35.60	35.71	35.53	-0.10%	21,615
Mar 20, 2025	35.75	35.95	35.74	35.74	35.57	-0.02%	17,395
Mar 19, 2025	36.62	36.62	35.71	35.75	35.57	-2.56%	24,549
Mar 18, 2025	36.65	36.69	36.21	36.69	36.51	-0.70%	39,320
Mar 17, 2025	36.82	37.05	36.82	36.95	36.77	1.79%	20,076
Mar 14, 2025	36.60	36.60	36.30	36.30	36.12	1.88%	10,220
Mar 13, 2025	35.93	35.93	35.63	35.63	35.45	-1.00%	29,739
Mar 12, 2025	35.88	36.09	35.00	35.99	35.81	1.38%	36,006
Mar 11, 2025	35.37	35.50	34.35	35.50	35.32	-2.07%	12,362
Mar 10, 2025	36.25	36.25	36.25	36.25	36.07	-1.70%	12,903
Mar 7, 2025	36.42	37.04	36.06	36.88	36.69	2.10%	17,760
Mar 6, 2025	33.53	36.39	33.53	36.12	35.94	2.89%	17,296
Mar 5, 2025	34.07	35.41	34.07	35.10	34.93	4.32%	12,068
Mar 4, 2025	34.34	34.34	33.36	33.65	33.48	-4.27%	81,359
Mar 3, 2025	36.55	36.55	35.05	35.15	34.97	-2.52%	34,837
Feb 28, 2025	36.84	36.84	35.84	36.06	35.88	-2.83%	19,001
Feb 27, 2025	37.17	37.17	37.11	37.11	36.92	-0.84%	7,563
Feb 26, 2025	37.54	37.56	37.42	37.42	37.24	0.39%	8,451
Feb 25, 2025	37.11	37.28	37.11	37.28	37.09	1.03%	13,015
Feb 24, 2025	37.19	37.19	36.90	36.90	36.72	1.10%	6,485
Feb 21, 2025	37.29	37.29	36.30	36.50	36.32	-2.22%	18,397
Feb 20, 2025	35.11	37.33	35.11	37.33	37.14	0.56%	19,047
Feb 19, 2025	35.53	37.13	35.53	37.12	36.94	-0.45%	24,691
Feb 18, 2025	37.28	37.47	37.21	37.29	37.10	0.03%	63,800
Feb 14, 2025	37.30	37.30	37.18	37.28	37.09	-1.56%	69,443
Feb 13, 2025	37.87	37.87	37.87	37.87	37.68	1.56%	16,841
Feb 12, 2025	37.27	37.34	37.02	37.29	37.10	-1.04%	9,687
Feb 11, 2025	37.40	37.74	37.30	37.68	37.49	1.22%	17,362
Feb 10, 2025	37.15	37.47	36.98	37.23	37.04	1.02%	19,486
Feb 7, 2025	37.20	37.33	36.85	36.85	36.67	-2.31%	42,950
Feb 6, 2025	39.02	39.02	37.72	37.72	37.53	-2.15%	27,568
Feb 5, 2025	37.98	38.60	37.78	38.55	38.36	2.22%	15,711
Feb 4, 2025	38.19	38.24	37.61	37.71	37.52	1.76%	4,327
Feb 3, 2025	37.39	37.88	35.62	37.06	36.87	-4.61%	116,101
Jan 31, 2025	40.25	40.25	38.85	38.85	38.66	-4.66%	148,992
Jan 30, 2025	40.85	41.32	40.75	40.75	40.55	-0.02%	6,514
Jan 29, 2025	40.58	40.76	40.16	40.76	40.56	0.42%	151,389
Jan 28, 2025	40.45	40.72	40.45	40.59	40.39	-0.34%	43,391
Jan 27, 2025	40.73	40.73	40.73	40.73	40.53	-1.19%	2,640
Jan 24, 2025	40.87	41.22	40.87	41.22	41.01	0.54%	6,108
Jan 23, 2025	41.00	41.00	41.00	41.00	40.79	-	1,008
Jan 22, 2025	41.11	41.11	41.00	41.00	40.79	0.59%	22,750
Jan 21, 2025	40.34	40.76	40.34	40.76	40.56	1.49%	17,766
Jan 17, 2025	40.37	40.37	40.14	40.16	39.96	0.35%	8,114
Jan 16, 2025	39.84	40.19	39.84	40.02	39.82	1.34%	23,128