Linamar Corporation - LNR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	92.63	93.53	93.53	94.65	92.33	241,994
February 19, 2026	91.45	93.11	93.11	93.35	90.8	96,200
February 18, 2026	94.01	92.25	92.25	94.09	92.13	84,700
February 17, 2026	94.24	93.36	93.36	94.24	91.51	185,510
February 13, 2026	90.13	94.91	94.91	95.18	90.13	200,747
February 12, 2026	91.01	89.98	89.98	91.7	88.88	107,700
February 11, 2026	89.69	91	91	91.68	89.65	97,498
February 10, 2026	88.66	89.66	89.66	90.12	88.66	167,321
February 09, 2026	88.43	88.69	88.69	89.47	87.87	95,600
February 06, 2026	87.95	88.58	88.58	88.63	86.93	89,236
February 05, 2026	89.35	87.28	87.28	89.35	86.75	162,800
February 04, 2026	88.29	89.85	89.85	91.43	85.76	259,523
February 03, 2026	86.35	87.19	87.19	88.54	86.34	142,945
February 02, 2026	86.04	86.36	86.36	86.5	85.66	132,300
January 30, 2026	85.82	86.32	86.32	87.72	85.72	188,200
January 29, 2026	86.87	86.34	86.34	88.46	85.51	119,246
January 28, 2026	88.24	87.12	87.12	88.81	86.85	93,400
January 27, 2026	88.42	88.21	88.21	89.43	87.59	99,400
January 26, 2026	87.42	88.42	88.42	88.67	86.82	111,237
January 23, 2026	89.29	87.42	87.42	89.94	87.14	91,216
January 22, 2026	89.34	89.24	89.24	90.71	88.95	94,000
January 21, 2026	87.32	89.39	89.39	90.17	87.32	107,729
January 20, 2026	87.46	87.21	87.21	88.02	86.81	94,700
January 19, 2026	87.02	87.99	87.99	88.11	86.71	47,400
January 16, 2026	88.08	87.8	87.8	88.08	86.41	99,520
January 15, 2026	87.18	88.1	88.1	88.62	87.17	57,200
January 14, 2026	86.86	87.34	87.34	88.63	86.86	80,932
January 13, 2026	87.53	86.86	86.86	88.22	86.72	99,542
January 12, 2026	86.43	87.31	87.31	87.42	86.17	96,303
January 09, 2026	87.4	86.77	86.77	87.4	85.85	64,448
January 08, 2026	85.25	86.51	86.51	87.94	85.25	80,400
January 07, 2026	87.25	85.4	85.4	87.3	85.18	84,967
January 06, 2026	85	86.66	86.66	87.02	84.62	75,406
January 05, 2026	84.22	84.63	84.63	85.5	84.1	164,000
January 02, 2026	83.1	84.22	84.22	84.65	83.1	56,022
December 31, 2025	83.04	82.96	82.96	83.51	82.63	55,005
December 30, 2025	83.8	83.59	83.59	84.06	83.13	53,343
December 29, 2025	83.04	83.97	83.97	85.1	83.04	58,700
December 23, 2025	84.26	84.73	84.73	85.46	84.07	82,708
December 22, 2025	85.62	84.6	84.6	85.78	84.25	122,500
December 19, 2025	84.98	85.61	85.61	85.77	84.6	325,500
December 18, 2025	82.12	84.85	84.85	84.91	82.12	147,000
December 17, 2025	81.87	81.8	81.8	82.12	81.37	79,300
December 16, 2025	80.81	81.54	81.54	82.16	80.81	96,309
December 15, 2025	80.89	80.95	80.95	81.69	80.89	45,602
December 12, 2025	81.2	80.89	80.89	82.52	80.83	68,279
December 11, 2025	80.62	81.25	81.25	81.3	79.69	98,547
December 10, 2025	77.56	80.67	80.67	81.4	77.56	205,100
December 09, 2025	77.21	77.08	77.08	77.6	77.01	91,113
December 08, 2025	77.04	77.41	77.41	77.8	76.95	70,400
December 05, 2025	77.93	77.29	77.29	78.2	77.11	48,100
December 04, 2025	78.82	77.66	77.66	79	77.37	78,994
December 03, 2025	78.54	78.52	78.52	79.61	78.5	60,300
December 02, 2025	79.34	78.82	78.82	79.34	78.57	62,800
December 01, 2025	78.41	78.79	78.79	80.07	78.41	91,505
November 28, 2025	79.54	79.08	79.08	79.62	78.79	62,200
November 27, 2025	78.94	79.5	79.5	79.82	78.94	27,611
November 26, 2025	81.18	79.3	79.3	81.18	79.08	113,398
November 25, 2025	79.52	81.04	81.04	81.38	79.52	93,824
November 24, 2025	78.96	79.75	79.75	80.29	78.56	107,932

Linamar Corporation (LNR.TO) TSX