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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	76.28	78.47	78.47	78.6	75.97	106,100
November 20, 2025	79.02	75.59	75.59	80	75.34	112,036
November 19, 2025	78.56	78.33	78.33	78.81	77.92	77,506
November 18, 2025	76.63	79.02	79.02	79.11	76.57	100,500
November 17, 2025	78.78	77.46	77.46	78.86	77.07	86,634
November 14, 2025	78.89	78.95	78.95	80.94	78.49	220,500
November 13, 2025	76.68	79.52	79.52	80.56	76.67	272,700
November 12, 2025	75.3	75.54	75.54	76.12	75	71,300
November 11, 2025	74.33	74.86	74.86	74.9	74.33	77,300
November 10, 2025	74.87	74.32	74.32	74.87	73.81	76,502
November 07, 2025	73.44	74.52	74.52	74.87	73.27	63,337
November 06, 2025	74.48	74.75	74.75	75.98	74.48	95,800
November 05, 2025	75.13	74.86	74.86	75.54	74.55	67,100
November 04, 2025	75.47	75.08	75.08	75.47	74.12	59,441
November 03, 2025	75.81	76.35	76.35	76.66	75.22	84,100
October 31, 2025	75.28	75.95	75.95	76.26	74.74	80,200
October 30, 2025	75.57	75.07	75.07	76.05	75	77,100
October 29, 2025	76.22	76	76	76.26	74.91	129,900
October 28, 2025	75.84	75.58	75.58	75.85	74.95	72,226
October 27, 2025	75.45	76.03	76.03	76.4	75.24	78,100
October 24, 2025	76	75.42	75.42	76.31	75.07	61,949
October 23, 2025	74.15	75.64	75.64	76.33	74.11	87,200
October 22, 2025	73.3	73.69	73.69	73.92	72.64	104,200
October 21, 2025	73	73.8	73.8	74.29	72.79	61,627
October 20, 2025	72.1	73.09	73.09	73.3	71.61	78,200
October 17, 2025	70.41	71.77	71.77	72.43	70	112,700
October 16, 2025	70.75	70.16	70.16	71.99	70.02	92,700
October 15, 2025	72.5	71.09	71.09	72.5	70.91	66,543
October 14, 2025	70.88	71.75	71.75	72.13	70.8	99,700
October 10, 2025	72	71.17	71.17	72.49	70.9	75,400
October 09, 2025	73.29	71.86	71.86	73.29	71.42	61,800
October 08, 2025	73.08	73.05	73.05	73.69	72.61	62,848
October 07, 2025	75.86	73.02	73.02	76.3	72.98	102,400
October 06, 2025	76.31	75.41	75.41	76.31	75.35	33,700
October 03, 2025	76	76.31	76.31	76.6	75.86	62,000
October 02, 2025	74.09	76.3	76.3	76.44	73.99	173,425
October 01, 2025	74.08	73.66	73.66	74.86	73.38	85,718
September 30, 2025	75.01	74.64	74.64	75.01	73.95	60,900
September 29, 2025	75.21	75.01	75.01	75.33	74.41	72,000
September 26, 2025	75	75.09	75.09	75.68	74.63	114,538
September 25, 2025	75.56	74.99	74.99	76.27	74.48	196,518
September 24, 2025	75.77	75.93	75.93	76.67	75.42	88,938
September 23, 2025	76.66	75.9	75.9	77.25	75.75	69,600
September 22, 2025	76.48	76.8	76.8	76.93	76.2	73,729
September 19, 2025	77.17	76.88	76.88	77.5	76.54	197,300
September 18, 2025	77.34	77.36	77.36	77.4	76.59	84,000
September 17, 2025	77.15	76.8	76.8	77.95	76.49	99,129
September 16, 2025	77.56	77.04	77.04	77.99	76.49	130,800
September 15, 2025	77.95	78	78	78.02	77.31	61,346
September 12, 2025	77.45	77.88	77.88	77.91	77.36	63,200
September 11, 2025	77.46	77.87	77.87	77.94	76.98	83,633

Linamar Corporation (LNR.TO) TSX