Linamar Corporation LNR
TSX · Canada · Producer Manufacturing
CAD 96.10+0.32 (+0.33%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 96.10 | +0.33% | CAD 95.82 | CAD 96.19 | CAD 94.11 | 117.86K |
| 2026-09-30 | CAD 95.78 | -2.24% | CAD 97.86 | CAD 97.86 | CAD 95.34 | 171.50K |
| 2026-09-29 | CAD 97.97 | +0.38% | CAD 97.77 | CAD 98.30 | CAD 95.64 | 182.30K |
| 2026-09-28 | CAD 97.60 | +0.65% | CAD 95.88 | CAD 97.95 | CAD 95.88 | 238.70K |
| 2026-09-25 | CAD 96.97 | +2.62% | CAD 94.74 | CAD 97.52 | CAD 94.44 | 217.30K |
| 2026-09-24 | CAD 94.49 | -1.63% | CAD 96.06 | CAD 96.07 | CAD 93.57 | 134.00K |
| 2026-09-23 | CAD 96.06 | -0.17% | CAD 96.16 | CAD 97.09 | CAD 94.27 | 286.80K |
| 2026-09-22 | CAD 96.22 | -0.40% | CAD 96.67 | CAD 97.92 | CAD 95.93 | 143.00K |
| 2026-09-21 | CAD 96.61 | +0.43% | CAD 97.31 | CAD 97.50 | CAD 96.20 | 103.00K |
| 2026-09-18 | CAD 96.20 | -3.40% | CAD 97.10 | CAD 97.95 | CAD 95.52 | 568.30K |
| 2026-09-17 | CAD 99.59 | +0.88% | CAD 99.88 | CAD 100.86 | CAD 99.23 | 121.50K |
| 2026-09-16 | CAD 98.72 | +0.81% | CAD 98.32 | CAD 99.62 | CAD 98.00 | 153.60K |
| 2026-09-15 | CAD 97.93 | -0.44% | CAD 97.70 | CAD 98.41 | CAD 96.66 | 97.10K |
| 2026-09-14 | CAD 98.36 | -1.60% | CAD 100.02 | CAD 100.15 | CAD 98.09 | 82.00K |
| 2026-09-11 | CAD 99.96 | +1.74% | CAD 99.05 | CAD 100.29 | CAD 98.29 | 97.40K |
| 2026-09-10 | CAD 98.25 | -0.40% | CAD 98.12 | CAD 98.79 | CAD 97.69 | 133.10K |
| 2026-09-09 | CAD 98.64 | -1.09% | CAD 99.14 | CAD 99.98 | CAD 98.21 | 155.20K |
| 2026-09-08 | CAD 99.73 | -3.11% | CAD 102.55 | CAD 103.22 | CAD 99.28 | 120.30K |
| 2026-09-04 | CAD 102.93 | +2.73% | CAD 99.75 | CAD 103.24 | CAD 99.75 | 113.60K |
| 2026-09-03 | CAD 100.19 | +1.13% | CAD 99.13 | CAD 100.87 | CAD 98.45 | 169.10K |
| 2026-09-02 | CAD 99.07 | +2.82% | CAD 96.17 | CAD 99.82 | CAD 96.17 | 174.40K |
| 2026-09-01 | CAD 96.35 | -2.42% | CAD 98.21 | CAD 98.22 | CAD 95.77 | 120.20K |
| 2026-08-31 | CAD 98.74 | -0.32% | CAD 98.83 | CAD 100.44 | CAD 98.11 | 149.10K |
| 2026-08-28 | CAD 99.06 | +0.69% | CAD 98.84 | CAD 99.33 | CAD 97.79 | 173.10K |
| 2026-08-27 | CAD 98.38 | +1.54% | CAD 97.18 | CAD 99.30 | CAD 95.96 | 209.50K |
| 2026-08-26 | CAD 96.89 | -1.41% | CAD 97.95 | CAD 98.83 | CAD 96.12 | 129.60K |
| 2026-08-25 | CAD 98.28 | -1.35% | CAD 100.00 | CAD 100.90 | CAD 97.76 | 172.10K |
| 2026-08-24 | CAD 99.62 | -8.61% | CAD 107.94 | CAD 108.85 | CAD 98.83 | 291.40K |
| 2026-08-21 | CAD 109.00 | +4.21% | CAD 104.48 | CAD 110.58 | CAD 104.45 | 403.20K |
| 2026-08-20 | CAD 104.60 | -0.38% | CAD 103.73 | CAD 104.93 | CAD 102.20 | 138.80K |
| 2026-08-19 | CAD 105.00 | -0.39% | CAD 105.66 | CAD 107.98 | CAD 104.70 | 155.10K |
| 2026-08-18 | CAD 105.41 | -1.06% | CAD 106.94 | CAD 107.60 | CAD 104.99 | 157.80K |
| 2026-08-17 | CAD 106.54 | +0.63% | CAD 105.63 | CAD 107.75 | CAD 105.54 | 160.80K |
| 2026-08-14 | CAD 105.87 | +1.77% | CAD 104.00 | CAD 105.87 | CAD 103.21 | 121.90K |
| 2026-08-13 | CAD 104.03 | -2.84% | CAD 105.01 | CAD 106.50 | CAD 100.26 | 366.50K |
| 2026-08-12 | CAD 107.07 | +1.18% | CAD 105.82 | CAD 107.44 | CAD 105.54 | 171.30K |
| 2026-08-11 | CAD 105.82 | +0.42% | CAD 105.39 | CAD 107.30 | CAD 105.04 | 198.60K |
| 2026-08-10 | CAD 105.38 | -0.27% | CAD 105.67 | CAD 106.66 | CAD 104.89 | 107.40K |
| 2026-08-07 | CAD 105.66 | +2.58% | CAD 103.00 | CAD 105.86 | CAD 103.00 | 66.50K |
| 2026-08-06 | CAD 103.00 | -4.32% | CAD 106.40 | CAD 106.42 | CAD 102.60 | 100.40K |
| 2026-08-05 | CAD 107.65 | +1.87% | CAD 105.42 | CAD 108.29 | CAD 105.42 | 122.30K |
| 2026-08-04 | CAD 105.67 | +2.21% | CAD 104.09 | CAD 106.12 | CAD 103.06 | 200.50K |
| 2026-07-31 | CAD 103.39 | -1.55% | CAD 104.72 | CAD 104.72 | CAD 101.48 | 138.80K |
| 2026-07-30 | CAD 105.02 | +0.81% | CAD 105.69 | CAD 106.04 | CAD 104.06 | 63.20K |
| 2026-07-29 | CAD 104.18 | -0.81% | CAD 104.99 | CAD 105.86 | CAD 103.31 | 119.40K |
| 2026-07-28 | CAD 105.03 | +2.18% | CAD 101.51 | CAD 105.04 | CAD 101.51 | 130.60K |
| 2026-07-27 | CAD 102.79 | +1.18% | CAD 101.75 | CAD 102.98 | CAD 100.66 | 112.10K |
| 2026-07-24 | CAD 101.59 | -0.26% | CAD 101.91 | CAD 102.45 | CAD 101.21 | 62.30K |
| 2026-07-23 | CAD 101.85 | -2.80% | CAD 103.97 | CAD 104.46 | CAD 101.02 | 114.20K |
| 2026-07-22 | CAD 104.78 | -1.29% | CAD 105.36 | CAD 106.16 | CAD 104.32 | 151.90K |
| 2026-07-21 | CAD 106.15 | +2.97% | CAD 103.60 | CAD 106.23 | CAD 103.42 | 115.80K |
| 2026-07-20 | CAD 103.09 | -0.55% | CAD 104.96 | CAD 104.96 | CAD 103.00 | 103.20K |
| 2026-07-17 | CAD 103.66 | -0.95% | CAD 103.56 | CAD 103.87 | CAD 102.90 | 84.10K |
| 2026-07-16 | CAD 104.65 | +1.17% | CAD 103.02 | CAD 104.88 | CAD 102.76 | 81.70K |
| 2026-07-15 | CAD 103.44 | +1.91% | CAD 101.00 | CAD 103.44 | CAD 101.00 | 75.70K |
| 2026-07-14 | CAD 101.50 | +1.61% | CAD 99.50 | CAD 101.75 | CAD 98.58 | 119.90K |
| 2026-07-13 | CAD 99.89 | -1.40% | CAD 100.96 | CAD 101.84 | CAD 99.70 | 123.10K |
| 2026-07-10 | CAD 101.31 | +0.89% | CAD 101.00 | CAD 102.06 | CAD 100.54 | 63.80K |
| 2026-07-09 | CAD 100.42 | +1.39% | CAD 100.32 | CAD 101.25 | CAD 100.00 | 108.50K |
| 2026-07-08 | CAD 99.04 | -2.14% | CAD 100.91 | CAD 102.46 | CAD 98.78 | 137.60K |
| 2026-07-07 | CAD 101.21 | +1.28% | CAD 99.35 | CAD 101.24 | CAD 99.07 | 213.00K |
| 2026-07-06 | CAD 99.93 | +3.58% | CAD 96.50 | CAD 100.34 | CAD 96.35 | 113.80K |
| 2026-07-03 | CAD 96.48 | +0.98% | CAD 95.28 | CAD 97.58 | CAD 95.28 | 37.50K |
| 2026-07-02 | CAD 95.54 | -5.00% | CAD 99.54 | CAD 99.67 | CAD 94.72 | 193.10K |
| 2026-06-30 | CAD 100.57 | +1.53% | CAD 99.05 | CAD 100.79 | CAD 99.05 | 151.50K |
| 2026-06-29 | CAD 99.05 | +0.39% | CAD 97.68 | CAD 99.60 | CAD 97.48 | 70.30K |
| 2026-06-26 | CAD 98.67 | -1.52% | CAD 99.23 | CAD 100.00 | CAD 97.86 | 81.90K |
| 2026-06-25 | CAD 100.19 | -0.33% | CAD 99.93 | CAD 103.15 | CAD 99.93 | 70.30K |
| 2026-06-24 | CAD 100.52 | -0.60% | CAD 101.18 | CAD 102.84 | CAD 99.63 | 87.00K |
| 2026-06-23 | CAD 101.13 | -1.29% | CAD 101.52 | CAD 102.01 | CAD 99.74 | 160.10K |
| 2026-06-22 | CAD 102.45 | -0.01% | CAD 101.93 | CAD 105.21 | CAD 101.92 | 100.60K |
| 2026-06-19 | CAD 102.46 | +2.11% | CAD 100.41 | CAD 102.61 | CAD 100.41 | 606.20K |
| 2026-06-18 | CAD 100.34 | -0.39% | CAD 100.05 | CAD 102.31 | CAD 100.05 | 142.20K |
| 2026-06-17 | CAD 100.73 | -1.73% | CAD 102.13 | CAD 103.12 | CAD 100.43 | 94.20K |
| 2026-06-16 | CAD 102.50 | -0.38% | CAD 103.03 | CAD 104.32 | CAD 102.28 | 95.10K |
| 2026-06-15 | CAD 102.89 | -0.07% | CAD 103.97 | CAD 104.76 | CAD 102.39 | 115.40K |
| 2026-06-12 | CAD 102.96 | +0.79% | CAD 101.99 | CAD 103.85 | CAD 101.98 | 92.00K |
| 2026-06-11 | CAD 102.15 | +1.01% | CAD 101.18 | CAD 102.81 | CAD 100.12 | 125.90K |
| 2026-06-10 | CAD 101.13 | -2.17% | CAD 102.70 | CAD 103.56 | CAD 100.83 | 99.10K |
| 2026-06-09 | CAD 103.37 | -1.51% | CAD 105.00 | CAD 106.30 | CAD 101.59 | 161.10K |
| 2026-06-08 | CAD 104.95 | +1.46% | CAD 104.47 | CAD 106.08 | CAD 104.47 | 178.40K |
| 2026-06-05 | CAD 103.44 | -1.93% | CAD 104.03 | CAD 104.73 | CAD 102.85 | 55.00K |
| 2026-06-04 | CAD 105.48 | +0.35% | CAD 103.01 | CAD 105.72 | CAD 102.17 | 126.10K |
| 2026-06-03 | CAD 105.11 | +0.30% | CAD 104.05 | CAD 107.12 | CAD 104.01 | 126.20K |
| 2026-06-02 | CAD 104.80 | +1.75% | CAD 102.94 | CAD 106.18 | CAD 100.84 | 127.00K |
| 2026-06-01 | CAD 103.00 | +0.98% | CAD 102.44 | CAD 104.27 | CAD 102.08 | 139.60K |
| 2026-05-29 | CAD 102.00 | -0.09% | CAD 101.69 | CAD 103.19 | CAD 101.69 | 134.20K |
| 2026-05-28 | CAD 102.09 | -0.21% | CAD 101.59 | CAD 102.79 | CAD 100.91 | 116.40K |
| 2026-05-27 | CAD 102.30 | +2.40% | CAD 101.85 | CAD 102.70 | CAD 100.98 | 87.40K |
| 2026-05-26 | CAD 99.90 | -1.15% | CAD 100.04 | CAD 101.88 | CAD 99.44 | 96.60K |