Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	88.64	89.94	87.80	88.05	88.05	-0.69%	231,870
Oct 23, 2026	87.88	89.20	85.96	88.66	88.66	0.20%	243,865
Oct 22, 2026	88.30	89.58	88.24	88.48	88.48	-0.65%	162,894
Oct 21, 2026	90.82	91.35	88.48	89.06	89.06	-2.77%	181,163
Oct 20, 2026	89.95	92.05	89.35	91.60	91.60	1.85%	141,978
Oct 19, 2026	91.20	92.03	89.55	89.94	89.94	-1.48%	154,333
Oct 16, 2026	91.76	93.17	90.99	91.29	91.29	-0.49%	198,033
Oct 15, 2026	92.01	92.81	89.89	91.74	91.74	-0.36%	328,778
Oct 14, 2026	93.20	93.86	91.89	92.07	92.07	-1.52%	183,475
Oct 13, 2026	93.39	94.33	93.00	93.49	93.49	-0.16%	219,361
Oct 9, 2026	94.52	94.96	92.39	93.64	93.64	-0.93%	187,264
Oct 8, 2026	96.05	96.81	93.58	94.52	94.52	-2.26%	268,517
Oct 7, 2026	97.49	97.57	95.72	96.71	96.71	-1.84%	155,217
Oct 6, 2026	97.12	99.17	97.12	98.52	98.52	1.09%	106,358
Oct 5, 2026	96.00	97.62	95.91	97.46	97.46	1.12%	73,153
Oct 2, 2026	96.88	96.88	95.24	96.38	96.38	0.29%	68,417
Oct 1, 2026	95.82	96.19	94.11	96.10	96.10	0.33%	122,521
Sep 30, 2026	97.86	97.86	95.34	95.78	95.78	-2.24%	171,466
Sep 29, 2026	97.77	98.30	95.64	97.97	97.97	0.38%	182,260
Sep 28, 2026	95.88	97.95	95.88	97.60	97.60	0.65%	238,668
Sep 25, 2026	94.74	97.52	94.44	96.97	96.97	2.62%	217,306
Sep 24, 2026	96.06	96.07	93.57	94.49	94.49	-1.63%	134,000
Sep 23, 2026	96.16	97.09	94.27	96.06	96.06	-0.17%	286,811
Sep 22, 2026	96.67	97.92	95.93	96.22	96.22	-0.40%	142,956
Sep 21, 2026	97.31	97.50	96.20	96.61	96.61	0.43%	102,956
Sep 18, 2026	97.10	97.95	95.52	96.20	96.20	-3.40%	568,317
Sep 17, 2026	99.88	100.86	99.23	99.59	99.59	0.88%	121,538
Sep 16, 2026	98.32	99.62	98.00	98.72	98.72	0.81%	153,575
Sep 15, 2026	97.70	98.41	96.66	97.93	97.93	-0.44%	97,140
Sep 14, 2026	100.02	100.15	98.09	98.36	98.36	-1.60%	82,012
Sep 11, 2026	99.05	100.29	98.29	99.96	99.96	1.74%	97,383
Sep 10, 2026	98.12	98.79	97.69	98.25	98.25	-0.40%	133,062
Sep 9, 2026	99.14	99.98	98.21	98.64	98.64	-1.09%	155,225
Sep 8, 2026	102.55	103.22	99.28	99.73	99.73	-3.11%	120,338
Sep 4, 2026	99.75	103.24	99.75	102.93	102.93	2.73%	113,608
Sep 3, 2026	99.13	100.87	98.45	100.19	100.19	1.13%	169,069
Sep 2, 2026	96.17	99.82	96.17	99.07	99.07	2.82%	174,387
Sep 1, 2026	98.21	98.22	95.77	96.35	96.35	-2.42%	120,240
Aug 31, 2026	98.83	100.44	98.11	98.74	98.74	-0.32%	149,138
Aug 28, 2026	98.84	99.33	97.79	99.06	99.06	0.69%	173,096
Aug 27, 2026	97.18	99.30	95.96	98.38	98.38	1.54%	209,469
Aug 26, 2026	97.95	98.83	96.12	96.89	96.89	-1.41%	129,619
Aug 25, 2026	100.00	100.90	97.76	98.28	98.28	-1.35%	172,113
Aug 24, 2026	107.94	108.85	98.83	99.62	99.62	-8.34%	291,447
Aug 21, 2026	104.48	110.58	104.45	109.00	108.68	4.21%	403,228
Aug 20, 2026	103.73	104.93	102.20	104.60	104.29	-0.38%	138,793
Aug 19, 2026	105.66	107.98	104.70	105.00	104.69	-0.39%	155,082
Aug 18, 2026	106.94	107.60	104.99	105.41	105.10	-1.06%	157,842
Aug 17, 2026	105.63	107.75	105.54	106.54	106.23	0.63%	160,823
Aug 14, 2026	104.00	105.87	103.21	105.87	105.56	1.77%	121,880