Linamar Corporation (TSX:LNR)
Canada
· Delayed Price · Currency is CAD 84.01
-1.35 (-1.58%)
Apr 28, 2026, 4:00 PM EST
Linamar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.98 | 85.57 | 83.63 | 84.01 | 84.01 | -1.58% | 92,180 |
| Apr 27, 2026 | 85.75 | 86.36 | 85.01 | 85.36 | 85.36 | -0.09% | 82,783 |
| Apr 24, 2026 | 86.20 | 86.20 | 84.18 | 85.44 | 85.44 | -0.48% | 78,457 |
| Apr 23, 2026 | 85.36 | 86.23 | 85.04 | 85.85 | 85.85 | 1.42% | 134,424 |
| Apr 22, 2026 | 85.18 | 85.34 | 84.44 | 84.65 | 84.65 | 0.58% | 106,799 |
| Apr 21, 2026 | 84.50 | 85.57 | 84.05 | 84.16 | 84.16 | -0.01% | 127,673 |
| Apr 20, 2026 | 82.09 | 84.68 | 82.09 | 84.17 | 84.17 | 2.01% | 163,940 |
| Apr 17, 2026 | 80.42 | 83.00 | 80.11 | 82.51 | 82.51 | 2.50% | 241,080 |
| Apr 16, 2026 | 80.00 | 81.48 | 79.50 | 80.50 | 80.50 | 3.64% | 349,663 |
| Apr 15, 2026 | 85.00 | 85.00 | 77.29 | 77.67 | 77.67 | -12.64% | 459,732 |
| Apr 14, 2026 | 88.39 | 89.21 | 88.00 | 88.91 | 88.91 | 0.50% | 79,405 |
| Apr 13, 2026 | 86.54 | 88.66 | 86.54 | 88.47 | 88.47 | 1.26% | 66,987 |
| Apr 10, 2026 | 87.50 | 87.66 | 86.70 | 87.37 | 87.37 | 0.23% | 44,865 |
| Apr 9, 2026 | 85.98 | 87.78 | 85.92 | 87.17 | 87.17 | 0.40% | 114,620 |
| Apr 8, 2026 | 84.50 | 88.00 | 84.06 | 86.82 | 86.82 | 4.63% | 131,010 |
| Apr 7, 2026 | 85.04 | 85.09 | 82.48 | 82.98 | 82.98 | -3.17% | 225,525 |
| Apr 6, 2026 | 86.03 | 86.66 | 85.43 | 85.70 | 85.70 | -1.00% | 69,014 |
| Apr 2, 2026 | 86.80 | 87.82 | 85.53 | 86.57 | 86.57 | -2.50% | 101,542 |
| Apr 1, 2026 | 86.95 | 89.05 | 86.76 | 88.79 | 88.79 | 3.04% | 104,857 |
| Mar 31, 2026 | 84.58 | 86.68 | 84.58 | 86.17 | 86.17 | 2.41% | 84,738 |
| Mar 30, 2026 | 86.06 | 86.06 | 83.81 | 84.14 | 84.14 | -0.75% | 83,065 |
| Mar 27, 2026 | 85.19 | 86.18 | 84.55 | 84.78 | 84.78 | -1.80% | 62,946 |
| Mar 26, 2026 | 86.50 | 87.51 | 85.57 | 86.33 | 86.04 | -0.48% | 157,481 |
| Mar 25, 2026 | 85.78 | 87.14 | 85.32 | 86.75 | 86.46 | 2.06% | 71,717 |
| Mar 24, 2026 | 83.40 | 85.48 | 83.40 | 85.00 | 84.71 | 1.13% | 43,134 |
| Mar 23, 2026 | 82.27 | 84.27 | 82.27 | 84.05 | 83.77 | 2.90% | 133,680 |
| Mar 20, 2026 | 83.48 | 83.86 | 81.36 | 81.68 | 81.41 | -2.76% | 172,966 |
| Mar 19, 2026 | 84.77 | 84.90 | 82.77 | 84.00 | 83.72 | -1.71% | 96,662 |
| Mar 18, 2026 | 86.23 | 86.60 | 85.09 | 85.46 | 85.17 | -1.38% | 92,669 |
| Mar 17, 2026 | 86.47 | 87.52 | 86.38 | 86.66 | 86.37 | -0.28% | 111,558 |
| Mar 16, 2026 | 87.16 | 88.31 | 86.72 | 86.90 | 86.61 | -0.24% | 132,219 |
| Mar 13, 2026 | 87.50 | 88.76 | 86.63 | 87.11 | 86.82 | -1.34% | 111,587 |
| Mar 12, 2026 | 88.09 | 89.42 | 88.07 | 88.29 | 87.99 | -0.90% | 105,806 |
| Mar 11, 2026 | 87.70 | 89.97 | 87.70 | 89.09 | 88.79 | 0.61% | 74,270 |
| Mar 10, 2026 | 87.21 | 89.94 | 87.21 | 88.55 | 88.25 | 1.54% | 90,688 |
| Mar 9, 2026 | 86.31 | 87.45 | 85.21 | 87.21 | 86.92 | -1.39% | 108,625 |
| Mar 6, 2026 | 92.96 | 93.08 | 87.79 | 88.44 | 88.14 | -7.10% | 164,502 |
| Mar 5, 2026 | 95.48 | 98.65 | 93.31 | 95.20 | 94.88 | 2.72% | 204,315 |
| Mar 4, 2026 | 93.02 | 94.82 | 91.68 | 92.68 | 92.37 | -0.08% | 120,441 |
| Mar 3, 2026 | 93.37 | 93.54 | 90.25 | 92.75 | 92.44 | -2.06% | 92,891 |
| Mar 2, 2026 | 93.01 | 94.77 | 92.04 | 94.70 | 94.38 | 0.73% | 88,305 |
| Feb 27, 2026 | 93.77 | 94.01 | 92.90 | 94.01 | 93.69 | -0.70% | 106,472 |
| Feb 26, 2026 | 94.00 | 95.07 | 93.62 | 94.67 | 94.35 | 0.64% | 105,252 |
| Feb 25, 2026 | 94.32 | 94.48 | 92.79 | 94.07 | 93.75 | -0.92% | 60,075 |
| Feb 24, 2026 | 93.69 | 94.94 | 93.26 | 94.94 | 94.62 | 1.74% | 68,813 |
| Feb 23, 2026 | 92.78 | 93.64 | 91.31 | 93.32 | 93.01 | -0.22% | 78,726 |
| Feb 20, 2026 | 92.63 | 94.65 | 92.33 | 93.53 | 93.22 | 0.45% | 243,098 |
| Feb 19, 2026 | 91.45 | 93.35 | 90.80 | 93.11 | 92.80 | 0.93% | 96,159 |
| Feb 18, 2026 | 94.01 | 94.09 | 92.13 | 92.25 | 91.94 | -1.19% | 84,682 |
| Feb 17, 2026 | 94.24 | 94.24 | 91.51 | 93.36 | 93.05 | -1.63% | 185,510 |
| Feb 13, 2026 | 90.13 | 95.18 | 90.13 | 94.91 | 94.59 | 5.48% | 200,747 |
| Feb 12, 2026 | 91.01 | 91.70 | 88.88 | 89.98 | 89.68 | -1.23% | 107,700 |
| Feb 11, 2026 | 89.69 | 91.68 | 89.65 | 91.10 | 90.79 | 1.61% | 114,723 |
| Feb 10, 2026 | 88.66 | 90.12 | 88.66 | 89.66 | 89.36 | 1.09% | 167,321 |
| Feb 9, 2026 | 88.43 | 89.47 | 87.87 | 88.69 | 88.39 | 0.12% | 95,561 |
| Feb 6, 2026 | 87.95 | 88.63 | 86.93 | 88.58 | 88.28 | 1.49% | 89,236 |
| Feb 5, 2026 | 89.35 | 89.35 | 86.75 | 87.28 | 86.99 | -2.86% | 162,799 |
| Feb 4, 2026 | 88.29 | 91.43 | 85.76 | 89.85 | 89.55 | 3.05% | 259,523 |
| Feb 3, 2026 | 86.35 | 88.54 | 86.34 | 87.19 | 86.90 | 0.96% | 142,945 |
| Feb 2, 2026 | 86.04 | 86.50 | 85.66 | 86.36 | 86.07 | 0.05% | 132,285 |
| Jan 30, 2026 | 85.82 | 87.72 | 85.72 | 86.32 | 86.03 | -0.02% | 188,173 |
| Jan 29, 2026 | 86.87 | 88.46 | 85.51 | 86.34 | 86.05 | -0.90% | 119,246 |
| Jan 28, 2026 | 88.24 | 88.81 | 86.85 | 87.12 | 86.83 | -1.24% | 93,362 |
| Jan 27, 2026 | 88.42 | 89.43 | 87.59 | 88.21 | 87.91 | -0.24% | 99,399 |
| Jan 26, 2026 | 87.42 | 88.67 | 86.82 | 88.42 | 88.12 | 1.14% | 111,237 |
| Jan 23, 2026 | 89.29 | 89.94 | 87.14 | 87.42 | 87.13 | -2.04% | 91,216 |
| Jan 22, 2026 | 89.34 | 90.71 | 88.95 | 89.24 | 88.94 | -0.17% | 93,993 |
| Jan 21, 2026 | 87.32 | 90.17 | 87.32 | 89.39 | 89.09 | 2.50% | 107,729 |
| Jan 20, 2026 | 87.46 | 88.02 | 86.81 | 87.21 | 86.92 | -0.89% | 94,681 |
| Jan 19, 2026 | 87.02 | 88.11 | 86.71 | 87.99 | 87.69 | 0.22% | 47,361 |
| Jan 16, 2026 | 88.08 | 88.08 | 86.41 | 87.80 | 87.51 | -0.34% | 99,520 |
| Jan 15, 2026 | 87.18 | 88.62 | 87.17 | 88.10 | 87.80 | 0.87% | 57,175 |
| Jan 14, 2026 | 86.86 | 88.63 | 86.86 | 87.34 | 87.05 | 0.55% | 81,876 |
| Jan 13, 2026 | 87.53 | 88.22 | 86.72 | 86.86 | 86.57 | -0.52% | 99,542 |
| Jan 12, 2026 | 86.43 | 87.42 | 86.17 | 87.31 | 87.02 | 0.62% | 96,303 |
| Jan 9, 2026 | 87.40 | 87.40 | 85.85 | 86.77 | 86.48 | 0.30% | 64,448 |
| Jan 8, 2026 | 85.25 | 87.94 | 85.25 | 86.51 | 86.22 | 1.30% | 80,372 |
| Jan 7, 2026 | 87.25 | 87.30 | 85.18 | 85.40 | 85.11 | -1.45% | 86,044 |
| Jan 6, 2026 | 85.00 | 87.02 | 84.62 | 86.66 | 86.37 | 2.40% | 75,406 |
| Jan 5, 2026 | 84.22 | 85.50 | 84.10 | 84.63 | 84.35 | 0.49% | 163,979 |
| Jan 2, 2026 | 83.10 | 84.65 | 83.10 | 84.22 | 83.94 | 1.52% | 56,022 |
| Dec 31, 2025 | 83.04 | 83.51 | 82.63 | 82.96 | 82.68 | -0.75% | 55,005 |
| Dec 30, 2025 | 83.80 | 84.06 | 83.13 | 83.59 | 83.31 | -0.45% | 53,343 |
| Dec 29, 2025 | 83.04 | 85.10 | 83.04 | 83.97 | 83.69 | 0.29% | 58,668 |
| Dec 24, 2025 | 84.32 | 84.72 | 83.70 | 83.73 | 83.45 | -1.18% | 36,117 |
| Dec 23, 2025 | 84.26 | 85.46 | 84.07 | 84.73 | 84.45 | 0.15% | 82,708 |
| Dec 22, 2025 | 85.62 | 85.78 | 84.25 | 84.60 | 84.32 | -1.18% | 122,464 |
| Dec 19, 2025 | 84.98 | 85.77 | 84.60 | 85.61 | 85.32 | 0.90% | 325,494 |
| Dec 18, 2025 | 82.12 | 84.91 | 82.12 | 84.85 | 84.56 | 3.73% | 146,977 |
| Dec 17, 2025 | 81.87 | 82.12 | 81.37 | 81.80 | 81.53 | 0.32% | 79,254 |
| Dec 16, 2025 | 80.81 | 82.16 | 80.81 | 81.54 | 81.27 | 0.73% | 96,309 |
| Dec 15, 2025 | 80.89 | 81.69 | 80.89 | 80.95 | 80.68 | 0.07% | 45,602 |
| Dec 12, 2025 | 81.20 | 82.52 | 80.83 | 80.89 | 80.62 | -0.44% | 68,279 |
| Dec 11, 2025 | 80.62 | 81.30 | 79.69 | 81.25 | 80.98 | 0.72% | 98,547 |
| Dec 10, 2025 | 77.56 | 81.40 | 77.56 | 80.67 | 80.40 | 4.66% | 205,075 |
| Dec 9, 2025 | 77.21 | 77.60 | 77.01 | 77.08 | 76.82 | -0.43% | 91,113 |
| Dec 8, 2025 | 77.04 | 77.80 | 76.95 | 77.41 | 77.15 | 0.16% | 70,391 |
| Dec 5, 2025 | 77.93 | 78.20 | 77.11 | 77.29 | 77.03 | -0.48% | 48,054 |
| Dec 4, 2025 | 78.82 | 79.00 | 77.37 | 77.66 | 77.40 | -1.10% | 78,994 |
| Dec 3, 2025 | 78.54 | 79.61 | 78.50 | 78.52 | 78.26 | -0.38% | 60,297 |