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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	76.92	77.12	77.12	77.94	76.74	114,834
September 04, 2025	75.77	77.04	77.04	77.09	75.51	193,337
September 03, 2025	74.54	75.06	75.06	75.63	74.54	128,732
September 02, 2025	73.94	74.54	74.54	74.7	73.85	93,600
August 29, 2025	74.7	74.98	74.98	75	74.17	73,600
August 28, 2025	75.85	75	75	75.85	74.37	150,200
August 27, 2025	74.15	75.1	75.1	75.1	74.12	310,116
August 26, 2025	74.65	74.09	74.09	74.65	73.61	112,300
August 25, 2025	73.56	74.27	74.27	74.81	72.17	161,628
August 22, 2025	71.72	73.37	73.37	73.56	71.72	213,240
August 21, 2025	71.76	71.68	71.39	72.06	71.35	66,200
August 20, 2025	72.41	72.03	71.74	72.56	71.76	81,000
August 19, 2025	73.28	72.66	72.37	73.65	71.95	148,300
August 18, 2025	72.88	72.85	72.85	73.64	72.37	96,211
August 15, 2025	73.31	73.22	73.22	73.6	72.22	362,059
August 14, 2025	69.84	72.7	72.7	73.07	69.84	188,709
August 13, 2025	70.27	73.28	73.28	73.62	70.17	238,906
August 12, 2025	68.94	70.11	70.11	70.6	68.94	207,000
August 11, 2025	68.23	69.19	69.19	69.23	68.23	69,700
August 08, 2025	68.97	68.18	68.18	69	68.11	128,617
August 07, 2025	68.38	68.61	68.61	69.24	68.26	111,700
August 06, 2025	68.77	68.6	68.6	69.24	68.53	63,900
August 05, 2025	68.35	68.94	68.94	69.12	67.63	124,735
August 01, 2025	65.73	67.01	67.01	67.24	65.6	83,600
July 31, 2025	67.51	67	67	67.51	66.72	62,817
July 30, 2025	67.02	67.19	67.19	68	66.5	106,343
July 29, 2025	68	67.04	67.04	68.09	66.69	169,200
July 28, 2025	69	67.69	67.69	69	67.39	166,000
July 25, 2025	68.56	68.45	68.45	68.91	67.88	99,538
July 24, 2025	69.33	68.53	68.53	69.33	68.29	162,532
July 23, 2025	68.31	69.64	69.64	69.65	68.1	241,245
July 22, 2025	66.89	67.51	67.51	68.32	66.56	139,100
July 21, 2025	67.17	67.02	67.02	67.75	66.4	85,113
July 18, 2025	67.8	66.53	66.53	67.8	66.4	92,900
July 17, 2025	67.25	67.83	67.83	67.87	66.8	95,425
July 16, 2025	67.06	66.74	66.74	67.17	66.01	51,915
July 15, 2025	67.49	66.92	66.92	68.16	66.64	92,700
July 14, 2025	66.66	67.02	67.02	67.47	66.26	86,328
July 11, 2025	66.01	66.51	66.51	66.53	65.61	63,041
July 10, 2025	65.95	66.61	66.61	67.03	65.91	78,400
July 09, 2025	65.91	66.32	66.32	66.62	65.91	45,100
July 08, 2025	65.5	65.99	65.99	66.9	64.38	107,000
July 07, 2025	65.9	65.19	65.19	66.09	64.97	71,738
July 04, 2025	65.69	65.9	65.9	66.12	64.92	31,700
July 03, 2025	66.98	66.36	66.36	67	66.25	47,126
July 02, 2025	64.72	66.95	66.95	67.3	64.72	147,034
June 30, 2025	63.35	64.8	64.8	65	63.35	88,019
June 27, 2025	64.21	63.76	63.76	64.9	63.16	126,600
June 26, 2025	63.84	64.12	64.12	64.35	63.61	87,700
June 25, 2025	63.86	63.83	63.83	64.53	63.3	79,200
June 24, 2025	63.5	64.1	64.1	64.36	63.36	111,700
June 23, 2025	62.4	62.96	62.96	63.46	62.25	141,800
June 20, 2025	63.38	62.75	62.75	63.91	61.55	294,200
June 19, 2025	63	63.46	63.46	63.6	63	21,200
June 18, 2025	62.55	63.57	63.57	63.77	62.55	93,328
June 17, 2025	63.3	62.94	62.94	63.67	62.49	62,736
June 16, 2025	63.5	63.37	63.37	63.52	62.74	160,800
June 13, 2025	63.38	62.92	62.92	64.03	62.41	78,900
June 12, 2025	64.07	64.3	64.3	64.5	63.46	63,716
June 11, 2025	64.94	64.13	64.13	64.94	63.78	57,200

Linamar Corporation (LNR.TO) TSX