Skip to main content
Linamar Corporation (TSX:LNR)
Canada flag Canada · Delayed Price · Currency is CAD
77.29
-0.37 (-0.48%)
At close: Dec 5, 2025

Linamar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202577.9378.2077.1177.41--0.32%33,814
Dec 4, 202578.8279.0077.3777.6677.66-1.10%78,994
Dec 3, 202578.5479.6178.5078.5278.52-0.38%60,297
Dec 2, 202579.3479.3478.5778.8278.820.04%62,762
Dec 1, 202578.4180.0778.4178.7978.79-0.37%91,505
Nov 28, 202579.5479.6278.7979.0879.08-0.53%62,177
Nov 27, 202578.9479.8278.9479.5079.500.25%27,611
Nov 26, 202581.1881.1879.0879.3079.30-2.15%114,674
Nov 25, 202579.5281.3879.5281.0481.041.62%93,824
Nov 24, 202578.9680.2978.5679.7579.751.63%107,932
Nov 21, 202576.2878.6075.9878.4778.473.81%106,099
Nov 20, 202579.0280.0075.3475.5975.30-3.50%112,036
Nov 19, 202578.5678.8177.9278.3378.03-0.87%77,506
Nov 18, 202576.6379.1176.5779.0278.722.01%100,477
Nov 17, 202578.7878.8677.0777.4677.16-1.89%86,634
Nov 14, 202578.8980.9478.4978.9578.65-0.72%220,491
Nov 13, 202576.6880.5676.6779.5279.215.27%272,684
Nov 12, 202575.3076.1275.0075.5475.250.91%71,271
Nov 11, 202574.3374.9074.3374.8674.570.73%77,286
Nov 10, 202574.8774.8773.8174.3274.03-0.27%76,502
Nov 7, 202573.4474.8773.2774.5274.23-0.31%63,337
Nov 6, 202574.4875.9874.4874.7574.46-0.15%95,800
Nov 5, 202575.1375.5474.5574.8674.57-0.29%67,064
Nov 4, 202575.4775.4774.1275.0874.79-1.66%59,441
Nov 3, 202575.8176.6675.2276.3576.060.53%84,063
Oct 31, 202575.2876.2674.7475.9575.661.17%80,175
Oct 30, 202575.5776.0575.0075.0774.78-1.22%77,069
Oct 29, 202576.2276.2674.9176.0075.710.56%129,883
Oct 28, 202575.8475.8574.9575.5875.29-0.59%72,226
Oct 27, 202575.4576.4075.2476.0375.740.81%78,097
Oct 24, 202576.0076.3175.0775.4275.13-0.29%61,949
Oct 23, 202574.1576.3374.1175.6475.352.65%87,179
Oct 22, 202573.3073.9272.6473.6973.41-0.15%104,151
Oct 21, 202573.0074.2972.7973.8073.520.97%61,627
Oct 20, 202572.1073.3071.6173.0972.811.84%78,193
Oct 17, 202570.4172.4370.0071.7771.492.29%112,662
Oct 16, 202570.7571.9970.0270.1669.89-1.31%92,653
Oct 15, 202572.5072.5070.9171.0970.82-0.92%66,543
Oct 14, 202570.8872.1370.8071.7571.470.81%99,651
Oct 10, 202572.0072.4970.9071.1770.90-0.96%75,376
Oct 9, 202573.2973.2971.4271.8671.58-1.63%61,791
Oct 8, 202573.0873.6972.6173.0572.770.04%62,848
Oct 7, 202575.8676.3072.9873.0272.74-3.17%102,387
Oct 6, 202576.3176.3175.3575.4175.12-1.18%33,670
Oct 3, 202576.0076.6075.8676.3176.020.01%61,997
Oct 2, 202574.0976.4473.9976.3076.013.58%173,425
Oct 1, 202574.0874.8673.3873.6673.38-1.31%85,718
Sep 30, 202575.0175.0173.9574.6474.35-0.49%60,872
Sep 29, 202575.2175.3374.4175.0174.72-0.11%71,987
Sep 26, 202575.0075.6874.6375.0974.800.13%114,538
Sep 25, 202575.5676.2774.4874.9974.70-1.24%196,518
Sep 24, 202575.7776.6775.4275.9375.640.04%88,938
Sep 23, 202576.6677.2575.7575.9075.61-1.17%69,580
Sep 22, 202576.4876.9376.2076.8076.51-0.10%73,729
Sep 19, 202577.1777.5076.5476.8876.59-0.62%197,260
Sep 18, 202577.3477.4076.5977.3677.060.73%83,976
Sep 17, 202577.1577.9576.4976.8076.51-0.31%99,129
Sep 16, 202577.5677.9976.4977.0476.74-1.23%130,758
Sep 15, 202577.9578.0277.3178.0077.700.15%61,346
Sep 12, 202577.4577.9177.3677.8877.580.01%63,168
Sep 11, 202577.4677.9476.9877.8777.571.16%94,671
Sep 10, 202576.7477.1776.0376.9876.68-0.05%88,484
Sep 9, 202577.4677.4676.4277.0276.72-0.52%115,183
Sep 8, 202577.3777.5076.1077.4277.120.39%73,841
Sep 5, 202576.9277.9476.7477.1276.820.10%114,834
Sep 4, 202575.7777.0975.5177.0476.742.64%193,337
Sep 3, 202574.5475.6374.5475.0674.770.70%128,732
Sep 2, 202573.9474.7073.8574.5474.25-0.59%93,578
Aug 29, 202574.7075.0074.1774.9874.69-0.03%73,554
Aug 28, 202575.8575.8574.3775.0074.71-0.13%150,162
Aug 27, 202574.1575.1074.1275.1074.811.36%310,116
Aug 26, 202574.6574.6573.6174.0973.81-0.24%112,279
Aug 25, 202573.5674.8172.1774.2773.991.23%161,628
Aug 22, 202571.7273.5671.7273.3773.092.36%213,240
Aug 21, 202571.7672.0671.3571.6871.12-0.49%66,182
Aug 20, 202572.4172.5671.7672.0371.46-0.87%80,952
Aug 19, 202573.2873.6571.9572.6672.09-0.26%148,284
Aug 18, 202572.8873.6472.3772.8572.28-0.51%96,211
Aug 15, 202573.3173.6072.2373.2272.640.72%361,709
Aug 14, 202569.8473.0769.8472.7072.13-0.79%188,709
Aug 13, 202570.2773.6270.1773.2872.704.52%238,906
Aug 12, 202568.9470.6068.9470.1169.561.33%206,997
Aug 11, 202568.2369.2368.2369.1968.651.48%69,663
Aug 8, 202568.9769.0068.1168.1867.64-0.63%128,617
Aug 7, 202568.3869.2468.2668.6168.070.01%111,663
Aug 6, 202568.7769.2468.5368.6068.06-0.49%63,898
Aug 5, 202568.3569.1267.6368.9468.402.88%124,735
Aug 1, 202565.7367.2465.6067.0166.480.01%83,559
Jul 31, 202567.5167.5166.7267.0066.47-0.28%62,817
Jul 30, 202567.0268.0066.5067.1966.660.22%106,343
Jul 29, 202568.0068.0966.6967.0466.51-0.96%169,177
Jul 28, 202569.0069.0067.3967.6967.16-1.11%165,964
Jul 25, 202568.5668.9167.8868.4567.91-0.12%99,538
Jul 24, 202569.3369.3368.2968.5367.99-1.59%162,532
Jul 23, 202568.3169.6568.1069.6469.093.16%241,245
Jul 22, 202566.8968.3266.5667.5166.980.73%139,085
Jul 21, 202567.1767.7566.4067.0266.490.74%85,113
Jul 18, 202567.8067.8066.4066.5366.01-1.92%92,861
Jul 17, 202567.2567.8766.8067.8367.301.63%95,425
Jul 16, 202567.0667.1766.0166.7466.21-0.27%51,915