Linamar Corporation (TSX:LNR)
Canada
· Delayed Price · Currency is CAD 87.21
-1.23 (-1.39%)
At close: Mar 9, 2026
Linamar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 86.31 | 87.45 | 85.21 | 87.21 | 87.21 | -1.39% | 108,625 |
| Mar 6, 2026 | 92.96 | 93.08 | 87.79 | 88.44 | 88.44 | -7.10% | 164,502 |
| Mar 5, 2026 | 95.48 | 98.65 | 93.31 | 95.20 | 95.20 | 2.72% | 204,315 |
| Mar 4, 2026 | 93.02 | 94.82 | 91.68 | 92.68 | 92.68 | -0.08% | 117,634 |
| Mar 3, 2026 | 93.37 | 93.54 | 90.25 | 92.75 | 92.75 | -2.06% | 92,891 |
| Mar 2, 2026 | 93.01 | 94.77 | 92.04 | 94.70 | 94.70 | 0.73% | 88,305 |
| Feb 27, 2026 | 93.77 | 94.01 | 92.90 | 94.01 | 94.01 | -0.70% | 106,472 |
| Feb 26, 2026 | 94.00 | 95.07 | 93.62 | 94.67 | 94.67 | 0.64% | 105,252 |
| Feb 25, 2026 | 94.32 | 94.48 | 92.79 | 94.07 | 94.07 | -0.92% | 60,075 |
| Feb 24, 2026 | 93.69 | 94.94 | 93.26 | 94.94 | 94.94 | 1.74% | 68,813 |
| Feb 23, 2026 | 92.78 | 93.64 | 91.31 | 93.32 | 93.32 | -0.22% | 78,726 |
| Feb 20, 2026 | 92.63 | 94.65 | 92.33 | 93.53 | 93.53 | 0.45% | 243,098 |
| Feb 19, 2026 | 91.45 | 93.35 | 90.80 | 93.11 | 93.11 | 0.93% | 96,159 |
| Feb 18, 2026 | 94.01 | 94.09 | 92.13 | 92.25 | 92.25 | -1.19% | 84,682 |
| Feb 17, 2026 | 94.24 | 94.24 | 91.51 | 93.36 | 93.36 | -1.63% | 185,510 |
| Feb 13, 2026 | 90.13 | 95.18 | 90.13 | 94.91 | 94.91 | 5.48% | 200,747 |
| Feb 12, 2026 | 91.01 | 91.70 | 88.88 | 89.98 | 89.98 | -1.23% | 107,700 |
| Feb 11, 2026 | 89.69 | 91.68 | 89.65 | 91.10 | 91.10 | 1.61% | 114,723 |
| Feb 10, 2026 | 88.66 | 90.12 | 88.66 | 89.66 | 89.66 | 1.09% | 167,321 |
| Feb 9, 2026 | 88.43 | 89.47 | 87.87 | 88.69 | 88.69 | 0.12% | 95,561 |
| Feb 6, 2026 | 87.95 | 88.63 | 86.93 | 88.58 | 88.58 | 1.49% | 89,236 |
| Feb 5, 2026 | 89.35 | 89.35 | 86.75 | 87.28 | 87.28 | -2.86% | 162,799 |
| Feb 4, 2026 | 88.29 | 91.43 | 85.76 | 89.85 | 89.85 | 3.05% | 259,523 |
| Feb 3, 2026 | 86.35 | 88.54 | 86.34 | 87.19 | 87.19 | 0.96% | 142,945 |
| Feb 2, 2026 | 86.04 | 86.50 | 85.66 | 86.36 | 86.36 | 0.05% | 132,285 |
| Jan 30, 2026 | 85.82 | 87.72 | 85.72 | 86.32 | 86.32 | -0.02% | 188,173 |
| Jan 29, 2026 | 86.87 | 88.46 | 85.51 | 86.34 | 86.34 | -0.90% | 119,246 |
| Jan 28, 2026 | 88.24 | 88.81 | 86.85 | 87.12 | 87.12 | -1.24% | 93,362 |
| Jan 27, 2026 | 88.42 | 89.43 | 87.59 | 88.21 | 88.21 | -0.24% | 99,399 |
| Jan 26, 2026 | 87.42 | 88.67 | 86.82 | 88.42 | 88.42 | 1.14% | 111,237 |
| Jan 23, 2026 | 89.29 | 89.94 | 87.14 | 87.42 | 87.42 | -2.04% | 91,216 |
| Jan 22, 2026 | 89.34 | 90.71 | 88.95 | 89.24 | 89.24 | -0.17% | 93,993 |
| Jan 21, 2026 | 87.32 | 90.17 | 87.32 | 89.39 | 89.39 | 2.50% | 107,729 |
| Jan 20, 2026 | 87.46 | 88.02 | 86.81 | 87.21 | 87.21 | -0.89% | 94,681 |
| Jan 19, 2026 | 87.02 | 88.11 | 86.71 | 87.99 | 87.99 | 0.22% | 47,361 |
| Jan 16, 2026 | 88.08 | 88.08 | 86.41 | 87.80 | 87.80 | -0.34% | 99,520 |
| Jan 15, 2026 | 87.18 | 88.62 | 87.17 | 88.10 | 88.10 | 0.87% | 57,175 |
| Jan 14, 2026 | 86.86 | 88.63 | 86.86 | 87.34 | 87.34 | 0.55% | 81,876 |
| Jan 13, 2026 | 87.53 | 88.22 | 86.72 | 86.86 | 86.86 | -0.52% | 99,542 |
| Jan 12, 2026 | 86.43 | 87.42 | 86.17 | 87.31 | 87.31 | 0.62% | 96,303 |
| Jan 9, 2026 | 87.40 | 87.40 | 85.85 | 86.77 | 86.77 | 0.30% | 64,448 |
| Jan 8, 2026 | 85.25 | 87.94 | 85.25 | 86.51 | 86.51 | 1.30% | 80,372 |
| Jan 7, 2026 | 87.25 | 87.30 | 85.18 | 85.40 | 85.40 | -1.45% | 86,044 |
| Jan 6, 2026 | 85.00 | 87.02 | 84.62 | 86.66 | 86.66 | 2.40% | 75,406 |
| Jan 5, 2026 | 84.22 | 85.50 | 84.10 | 84.63 | 84.63 | 0.49% | 163,979 |
| Jan 2, 2026 | 83.10 | 84.65 | 83.10 | 84.22 | 84.22 | 1.52% | 56,022 |
| 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 |
| Oct 21, 2025 | 73.00 | 74.29 | 72.79 | 73.80 | 73.52 | 0.97% | 61,627 |
| Oct 20, 2025 | 72.10 | 73.30 | 71.61 | 73.09 | 72.81 | 1.84% | 78,193 |
| Oct 17, 2025 | 70.41 | 72.43 | 70.00 | 71.77 | 71.49 | 2.29% | 112,662 |
| Oct 16, 2025 | 70.75 | 71.99 | 70.02 | 70.16 | 69.89 | -1.31% | 92,653 |
| Oct 15, 2025 | 72.50 | 72.50 | 70.91 | 71.09 | 70.82 | -0.92% | 66,543 |