Linamar Corporation (TSX:LNR)
Canada · Delayed Price · Currency is CAD 84.34
+1.38 (1.66%)
Jan 2, 2026, 2:14 PM EST
Linamar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 83.10 | 84.22 | 83.10 | 84.22 | - | 1.52% | 11,456 |
| Dec 31, 2025 | 83.04 | 83.51 | 82.63 | 82.96 | 82.96 | -0.75% | 55,005 |
| Dec 30, 2025 | 83.80 | 84.06 | 83.13 | 83.59 | 83.59 | -0.45% | 53,343 |
| Dec 29, 2025 | 83.04 | 85.10 | 83.04 | 83.97 | 83.97 | 0.29% | 58,668 |
| Dec 24, 2025 | 84.32 | 84.72 | 83.70 | 83.73 | 83.73 | -1.18% | 36,117 |
| Dec 23, 2025 | 84.26 | 85.46 | 84.07 | 84.73 | 84.73 | 0.15% | 82,708 |
| Dec 22, 2025 | 85.62 | 85.78 | 84.25 | 84.60 | 84.60 | -1.18% | 122,464 |
| Dec 19, 2025 | 84.98 | 85.77 | 84.60 | 85.61 | 85.61 | 0.90% | 325,494 |
| Dec 18, 2025 | 82.12 | 84.91 | 82.12 | 84.85 | 84.85 | 3.73% | 146,977 |
| Dec 17, 2025 | 81.87 | 82.12 | 81.37 | 81.80 | 81.80 | 0.32% | 79,254 |
| Dec 16, 2025 | 80.81 | 82.16 | 80.81 | 81.54 | 81.54 | 0.73% | 96,309 |
| Dec 15, 2025 | 80.89 | 81.69 | 80.89 | 80.95 | 80.95 | 0.07% | 45,602 |
| Dec 12, 2025 | 81.20 | 82.52 | 80.83 | 80.89 | 80.89 | -0.44% | 68,279 |
| Dec 11, 2025 | 80.62 | 81.30 | 79.69 | 81.25 | 81.25 | 0.72% | 98,547 |
| Dec 10, 2025 | 77.56 | 81.40 | 77.56 | 80.67 | 80.67 | 4.66% | 205,075 |
| Dec 9, 2025 | 77.21 | 77.60 | 77.01 | 77.08 | 77.08 | -0.43% | 91,113 |
| Dec 8, 2025 | 77.04 | 77.80 | 76.95 | 77.41 | 77.41 | 0.16% | 70,391 |
| Dec 5, 2025 | 77.93 | 78.20 | 77.11 | 77.29 | 77.29 | -0.48% | 48,054 |
| Dec 4, 2025 | 78.82 | 79.00 | 77.37 | 77.66 | 77.66 | -1.10% | 78,994 |
| Dec 3, 2025 | 78.54 | 79.61 | 78.50 | 78.52 | 78.52 | -0.38% | 60,297 |
| Dec 2, 2025 | 79.34 | 79.34 | 78.57 | 78.82 | 78.82 | 0.04% | 62,762 |
| Dec 1, 2025 | 78.41 | 80.07 | 78.41 | 78.79 | 78.79 | -0.37% | 91,505 |
| Nov 28, 2025 | 79.54 | 79.62 | 78.79 | 79.08 | 79.08 | -0.53% | 62,177 |
| Nov 27, 2025 | 78.94 | 79.82 | 78.94 | 79.50 | 79.50 | 0.25% | 27,611 |
| Nov 26, 2025 | 81.18 | 81.18 | 79.08 | 79.30 | 79.30 | -2.15% | 114,674 |
| Nov 25, 2025 | 79.52 | 81.38 | 79.52 | 81.04 | 81.04 | 1.62% | 93,824 |
| Nov 24, 2025 | 78.96 | 80.29 | 78.56 | 79.75 | 79.75 | 1.63% | 107,932 |
| Nov 21, 2025 | 76.28 | 78.60 | 75.98 | 78.47 | 78.47 | 3.81% | 106,099 |
| Nov 20, 2025 | 79.02 | 80.00 | 75.34 | 75.59 | 75.30 | -3.50% | 112,036 |
| Nov 19, 2025 | 78.56 | 78.81 | 77.92 | 78.33 | 78.03 | -0.87% | 77,506 |
| Nov 18, 2025 | 76.63 | 79.11 | 76.57 | 79.02 | 78.72 | 2.01% | 100,477 |
| Nov 17, 2025 | 78.78 | 78.86 | 77.07 | 77.46 | 77.16 | -1.89% | 86,634 |
| Nov 14, 2025 | 78.89 | 80.94 | 78.49 | 78.95 | 78.65 | -0.72% | 220,491 |
| Nov 13, 2025 | 76.68 | 80.56 | 76.67 | 79.52 | 79.21 | 5.27% | 272,684 |
| Nov 12, 2025 | 75.30 | 76.12 | 75.00 | 75.54 | 75.25 | 0.91% | 71,271 |
| Nov 11, 2025 | 74.33 | 74.90 | 74.33 | 74.86 | 74.57 | 0.73% | 77,286 |
| Nov 10, 2025 | 74.87 | 74.87 | 73.81 | 74.32 | 74.03 | -0.27% | 76,502 |
| Nov 7, 2025 | 73.44 | 74.87 | 73.27 | 74.52 | 74.23 | -0.31% | 63,337 |
| Nov 6, 2025 | 74.48 | 75.98 | 74.48 | 74.75 | 74.46 | -0.15% | 95,800 |
| Nov 5, 2025 | 75.13 | 75.54 | 74.55 | 74.86 | 74.57 | -0.29% | 67,064 |
| Nov 4, 2025 | 75.47 | 75.47 | 74.12 | 75.08 | 74.79 | -1.66% | 59,441 |
| Nov 3, 2025 | 75.81 | 76.66 | 75.22 | 76.35 | 76.06 | 0.53% | 84,063 |
| Oct 31, 2025 | 75.28 | 76.26 | 74.74 | 75.95 | 75.66 | 1.17% | 80,175 |
| Oct 30, 2025 | 75.57 | 76.05 | 75.00 | 75.07 | 74.78 | -1.22% | 77,069 |
| Oct 29, 2025 | 76.22 | 76.26 | 74.91 | 76.00 | 75.71 | 0.56% | 129,883 |
| Oct 28, 2025 | 75.84 | 75.85 | 74.95 | 75.58 | 75.29 | -0.59% | 72,226 |
| Oct 27, 2025 | 75.45 | 76.40 | 75.24 | 76.03 | 75.74 | 0.81% | 78,097 |
| Oct 24, 2025 | 76.00 | 76.31 | 75.07 | 75.42 | 75.13 | -0.29% | 61,949 |
| Oct 23, 2025 | 74.15 | 76.33 | 74.11 | 75.64 | 75.35 | 2.65% | 87,179 |
| Oct 22, 2025 | 73.30 | 73.92 | 72.64 | 73.69 | 73.41 | -0.15% | 104,151 |