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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	76.74	76.98	76.98	77.17	76.03	88,500
September 09, 2025	77.46	77.02	77.02	77.46	76.42	115,200
September 08, 2025	77.37	77.42	77.42	77.5	76.1	73,841
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

Linamar Corporation (LNR.TO) TSX