Linamar Corporation
LIMAF · OTC
Market closed$73.88$0.480000 (+0.65%)After hours $73.88 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $73.88 | $73.88 | $73.88 | $73.88 | $73.88 | — |
| July 17, 2026 | $73.88 | $73.88 | $73.88 | $73.88 | $73.88 | — |
| July 15, 2026 | $73.40 | $73.40 | $72.10 | $72.10 | $72.10 | — |
| July 15, 2026 | $73.40 | $73.40 | $73.40 | $73.40 | $73.40 | 101.00 |
| July 14, 2026 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | — |
| July 14, 2026 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | — |
| July 13, 2026 | $71.75 | $71.75 | $71.75 | $71.75 | $71.75 | — |
| July 13, 2026 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | — |
| July 10, 2026 | $71.75 | $71.75 | $71.75 | $71.75 | $71.75 | — |
| July 10, 2026 | $71.96 | $71.96 | $71.75 | $71.75 | $71.75 | — |
| July 10, 2026 | $71.96 | $71.96 | $71.96 | $71.96 | $71.96 | — |
| July 9, 2026 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | — |
| July 9, 2026 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | — |
| July 9, 2026 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | — |
| July 8, 2026 | $70.03 | $70.03 | $70.03 | $70.03 | $70.03 | — |
| July 8, 2026 | $70.03 | $70.03 | $70.03 | $70.03 | $70.03 | — |
| July 8, 2026 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | — |
| July 8, 2026 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | — |
| July 6, 2026 | $70.40 | $70.40 | $70.40 | $70.40 | $70.40 | — |
| July 6, 2026 | $68.99 | $70.40 | $68.99 | $70.40 | $70.40 | — |
| July 6, 2026 | $68.99 | $68.99 | $68.99 | $68.99 | $68.99 | — |
| July 6, 2026 | $68.99 | $68.99 | $68.99 | $68.99 | $68.99 | — |
| July 6, 2026 | $68.99 | $68.99 | $68.99 | $68.99 | $68.99 | — |
| July 6, 2026 | $68.99 | $68.99 | $68.99 | $68.99 | $68.99 | — |
| July 2, 2026 | $67.22 | $67.22 | $67.22 | $67.22 | $67.22 | — |
| July 2, 2026 | $67.23 | $67.23 | $67.22 | $67.22 | $67.22 | — |
| July 1, 2026 | $70.80 | $70.80 | $70.80 | $70.80 | $70.80 | — |
| June 30, 2026 | $70.80 | $70.80 | $70.80 | $70.80 | $70.80 | — |
| June 30, 2026 | $70.80 | $70.81 | $70.80 | $70.81 | $70.81 | — |
| June 29, 2026 | $69.78 | $69.78 | $69.78 | $69.78 | $69.78 | — |
| June 29, 2026 | $69.78 | $69.78 | $69.78 | $69.78 | $69.78 | — |
| June 29, 2026 | $69.68 | $69.68 | $69.63 | $69.63 | $69.63 | — |
| June 26, 2026 | $69.20 | $69.20 | $69.20 | $69.20 | $69.20 | — |
| June 26, 2026 | $69.20 | $69.20 | $69.20 | $69.20 | $69.20 | — |
| June 24, 2026 | $70.35 | $70.35 | $70.35 | $70.35 | $70.35 | — |
| June 24, 2026 | $70.35 | $70.35 | $70.35 | $70.35 | $70.35 | — |
| June 24, 2026 | $70.36 | $70.36 | $70.35 | $70.35 | $70.35 | 200.00 |
| June 22, 2026 | $74.02 | $74.02 | $74.02 | $74.02 | $74.02 | — |
| June 22, 2026 | $74.02 | $74.02 | $74.02 | $74.02 | $74.02 | — |
| June 22, 2026 | $74.02 | $74.02 | $74.02 | $74.02 | $74.02 | — |
| June 22, 2026 | $74.02 | $74.02 | $74.02 | $74.02 | $74.02 | — |
| June 22, 2026 | $74.02 | $74.02 | $74.02 | $74.02 | $74.02 | — |
| June 22, 2026 | $74.02 | $74.02 | $74.02 | $74.02 | $74.02 | — |
| June 22, 2026 | $73.02 | $74.02 | $73.02 | $74.02 | $74.02 | — |
| June 18, 2026 | $73.48 | $73.48 | $73.48 | $73.48 | $73.48 | — |
| June 18, 2026 | $71.17 | $71.17 | $71.17 | $71.17 | $71.17 | — |
| June 17, 2026 | $73.48 | $73.48 | $73.48 | $73.48 | $73.48 | — |
| June 16, 2026 | $73.48 | $73.48 | $73.48 | $73.48 | $73.48 | — |
| June 16, 2026 | $73.48 | $73.48 | $73.48 | $73.48 | $73.48 | — |
| June 16, 2026 | $74.29 | $74.29 | $74.29 | $74.29 | $74.29 | — |
| June 16, 2026 | $74.29 | $74.29 | $74.29 | $74.29 | $74.29 | — |
| June 15, 2026 | $74.10 | $74.10 | $74.10 | $74.10 | $74.10 | — |
| June 15, 2026 | $74.10 | $74.10 | $74.10 | $74.10 | $74.10 | — |
| June 15, 2026 | $74.10 | $74.10 | $74.10 | $74.10 | $74.10 | — |
| June 15, 2026 | $74.10 | $74.10 | $74.10 | $74.10 | $74.10 | — |
| June 15, 2026 | $74.10 | $74.10 | $74.10 | $74.10 | $74.10 | — |
| June 12, 2026 | $74.10 | $74.10 | $74.10 | $74.10 | $74.10 | — |
| June 12, 2026 | $74.10 | $74.10 | $74.10 | $74.10 | $74.10 | 100.00 |
| June 12, 2026 | $73.57 | $73.70 | $73.56 | $73.70 | $73.70 | 100.00 |
| June 11, 2026 | $73.30 | $73.30 | $72.70 | $72.73 | $72.73 | — |
| June 11, 2026 | $73.48 | $73.48 | $73.48 | $73.48 | $73.48 | — |
| June 11, 2026 | $71.56 | $73.48 | $71.56 | $73.48 | $73.48 | 400.00 |
| June 10, 2026 | $73.25 | $73.25 | $73.25 | $73.25 | $73.25 | — |
| June 10, 2026 | $73.25 | $73.25 | $73.25 | $73.25 | $73.25 | — |
| June 10, 2026 | $73.25 | $73.25 | $73.25 | $73.25 | $73.25 | 100.00 |
| June 9, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | — |
| June 9, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | — |
| June 9, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | — |
| June 9, 2026 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | — |
| June 9, 2026 | $75.90 | $75.90 | $75.90 | $75.90 | $75.90 | — |
| June 8, 2026 | $75.56 | $75.56 | $75.56 | $75.56 | $75.56 | — |
| June 8, 2026 | $75.65 | $75.65 | $75.45 | $75.45 | $75.45 | — |
| June 8, 2026 | $75.61 | $75.65 | $75.61 | $75.65 | $75.65 | — |
| June 5, 2026 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | — |
| June 4, 2026 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | — |
| June 4, 2026 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | — |
| June 3, 2026 | $76.02 | $76.02 | $76.02 | $76.02 | $76.02 | — |
| June 3, 2026 | $76.02 | $76.02 | $76.02 | $76.02 | $76.02 | 200.00 |
| June 3, 2026 | $75.79 | $75.79 | $75.79 | $75.79 | $75.79 | — |
| June 3, 2026 | $75.79 | $75.79 | $75.79 | $75.79 | $75.79 | 25.00 |
| June 2, 2026 | $75.47 | $75.57 | $75.47 | $75.57 | $75.57 | 98.00 |
| June 2, 2026 | $76.53 | $76.53 | $75.40 | $75.40 | $75.40 | — |
| June 2, 2026 | $76.53 | $76.53 | $76.53 | $76.53 | $76.53 | — |
| June 2, 2026 | $74.48 | $75.02 | $74.48 | $75.02 | $75.02 | 130.00 |
| June 1, 2026 | $74.50 | $74.52 | $74.50 | $74.52 | $74.52 | — |
| June 1, 2026 | $74.63 | $74.63 | $74.50 | $74.50 | $74.50 | 500.00 |
| June 1, 2026 | $74.63 | $74.63 | $74.63 | $74.63 | $74.63 | — |
| May 28, 2026 | $73.84 | $73.84 | $73.84 | $73.84 | $73.84 | — |
| May 28, 2026 | $73.99 | $73.99 | $73.99 | $73.99 | $73.99 | — |
| May 27, 2026 | $73.84 | $73.84 | $73.84 | $73.84 | $73.84 | — |
| May 27, 2026 | $73.84 | $73.84 | $73.84 | $73.84 | $73.84 | — |
| May 27, 2026 | $73.84 | $73.84 | $73.84 | $73.84 | $73.84 | — |
| May 27, 2026 | $73.84 | $73.84 | $73.84 | $73.84 | $73.84 | — |
| May 27, 2026 | $73.84 | $73.84 | $73.84 | $73.84 | $73.84 | — |
| May 26, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | — |
| May 26, 2026 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | — |
| May 26, 2026 | $72.33 | $72.33 | $72.28 | $72.28 | $72.28 | — |
| May 26, 2026 | $72.73 | $72.73 | $72.73 | $72.73 | $72.73 | — |
| May 26, 2026 | $73.07 | $73.07 | $73.07 | $73.07 | $73.07 | — |
| May 22, 2026 | $69.80 | $69.80 | $69.80 | $69.80 | $69.80 | — |
| May 22, 2026 | $69.80 | $69.80 | $69.80 | $69.80 | $69.80 | 3.00 |
| May 22, 2026 | $69.80 | $69.80 | $69.80 | $69.80 | $69.80 | — |
| May 22, 2026 | $69.80 | $69.80 | $69.80 | $69.80 | $69.80 | — |
| May 22, 2026 | $69.80 | $69.80 | $69.80 | $69.80 | $69.80 | — |
| May 22, 2026 | $69.80 | $69.80 | $69.80 | $69.80 | $69.80 | — |
| May 20, 2026 | $68.31 | $68.31 | $68.31 | $68.31 | $68.31 | — |
| May 20, 2026 | $68.31 | $68.31 | $68.31 | $68.31 | $68.31 | — |
| May 20, 2026 | $68.33 | $68.33 | $68.31 | $68.31 | $68.31 | — |
| May 19, 2026 | $68.39 | $68.39 | $68.18 | $68.18 | $68.18 | 200.00 |
| May 19, 2026 | $68.60 | $68.60 | $68.52 | $68.52 | $68.52 | 60.00 |
| May 18, 2026 | $69.79 | $69.80 | $69.79 | $69.80 | $69.80 | 400.00 |
| May 14, 2026 | $70.87 | $70.87 | $70.87 | $70.87 | $70.87 | — |
| May 14, 2026 | $70.87 | $70.87 | $70.87 | $70.87 | $70.87 | — |
| May 14, 2026 | $70.87 | $70.87 | $70.87 | $70.87 | $70.87 | — |
| May 13, 2026 | $69.53 | $69.53 | $69.53 | $69.53 | $69.53 | — |
| May 13, 2026 | $69.53 | $69.53 | $69.53 | $69.53 | $69.53 | — |
| May 13, 2026 | $69.53 | $69.53 | $69.53 | $69.53 | $69.53 | — |
| May 13, 2026 | $69.53 | $69.53 | $69.53 | $69.53 | $69.53 | — |
| May 13, 2026 | $69.53 | $69.53 | $69.53 | $69.53 | $69.53 | — |
| May 12, 2026 | $69.18 | $69.18 | $69.18 | $69.18 | $69.18 | — |
| May 12, 2026 | $69.18 | $69.18 | $69.18 | $69.18 | $69.18 | — |
| May 12, 2026 | $69.12 | $69.12 | $69.12 | $69.12 | $69.12 | 2.00 |
| May 12, 2026 | $69.12 | $69.12 | $69.12 | $69.12 | $69.12 | 100.00 |
| May 11, 2026 | $70.06 | $70.06 | $70.06 | $70.06 | $70.06 | — |
| May 8, 2026 | $70.35 | $70.35 | $70.35 | $70.35 | $70.35 | — |
| May 8, 2026 | $70.30 | $70.30 | $70.30 | $70.30 | $70.30 | — |
| May 8, 2026 | $70.35 | $70.35 | $70.35 | $70.35 | $70.35 | 100.00 |
| May 8, 2026 | $69.92 | $69.92 | $69.88 | $69.88 | $69.88 | — |
| May 7, 2026 | $71.02 | $71.02 | $71.02 | $71.02 | $71.02 | — |
| May 7, 2026 | $71.02 | $71.02 | $71.02 | $71.02 | $71.02 | — |
| May 7, 2026 | $71.02 | $71.02 | $71.02 | $71.02 | $71.02 | — |
| May 7, 2026 | $71.90 | $71.90 | $71.90 | $71.90 | $71.90 | — |
| May 7, 2026 | $71.90 | $71.90 | $71.90 | $71.90 | $71.90 | 100.00 |
| May 7, 2026 | $69.51 | $69.57 | $69.51 | $69.57 | $69.57 | — |
| May 6, 2026 | $66.81 | $66.81 | $66.81 | $66.81 | $66.81 | — |
| May 6, 2026 | $66.72 | $66.81 | $66.72 | $66.81 | $66.81 | — |
| May 5, 2026 | $65.91 | $65.91 | $65.91 | $65.91 | $65.91 | — |
| May 5, 2026 | $65.91 | $65.91 | $65.91 | $65.91 | $65.91 | — |
| May 5, 2026 | $66.28 | $66.28 | $66.28 | $66.28 | $66.28 | — |
| May 4, 2026 | $65.29 | $65.29 | $65.29 | $65.29 | $65.29 | — |
| May 4, 2026 | $65.95 | $65.95 | $65.95 | $65.95 | $65.95 | — |
| May 1, 2026 | $65.29 | $65.29 | $65.29 | $65.29 | $65.29 | — |
| May 1, 2026 | $65.29 | $65.29 | $65.29 | $65.29 | $65.29 | 100.00 |
| May 1, 2026 | $65.96 | $65.96 | $65.65 | $65.65 | $65.65 | 200.00 |
| April 30, 2026 | $65.04 | $65.04 | $65.04 | $65.04 | $65.04 | — |
| April 29, 2026 | $61.24 | $61.24 | $61.24 | $61.24 | $61.24 | — |
| April 29, 2026 | $61.24 | $61.24 | $61.24 | $61.24 | $61.24 | — |
| April 29, 2026 | $61.24 | $61.24 | $61.24 | $61.24 | $61.24 | 100.00 |
| April 28, 2026 | $61.46 | $61.46 | $61.46 | $61.46 | $61.46 | — |
| April 28, 2026 | $61.31 | $61.47 | $61.31 | $61.46 | $61.46 | 565.00 |
| April 27, 2026 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | — |
| April 27, 2026 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 200.00 |
| April 27, 2026 | $62.44 | $62.44 | $62.44 | $62.44 | $62.44 | 100.00 |
| April 24, 2026 | $62.41 | $62.41 | $62.41 | $62.41 | $62.41 | — |
| April 24, 2026 | $62.41 | $62.41 | $62.34 | $62.34 | $62.34 | — |
| April 24, 2026 | $62.41 | $62.41 | $62.41 | $62.41 | $62.41 | 119.00 |
| April 21, 2026 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | — |
| April 21, 2026 | $61.79 | $61.79 | $61.50 | $61.50 | $61.50 | 7.60K |
| April 21, 2026 | $62.23 | $62.27 | $62.23 | $62.23 | $62.23 | 361.00 |
| April 20, 2026 | $61.47 | $61.47 | $61.40 | $61.40 | $61.40 | 345.00 |