Linamar Corporation LNR.TO
86.16 CAD +0.45 (+0.53%)
As ofNov 13, 2026, 4:00 PM EST
85.75 Day range 86.99
75.59 52-week range 109.00
- YTD
- +3.86%
- 1 year
- +8.35%
LNR.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 85.79 | 86.99 | 85.75 | 86.16 | +0.45 | +0.53% | 177,015 |
| Nov 12, 2026 | 86.56 | 86.57 | 85.23 | 85.71 | -0.85 | -0.98% | 154,200 |
| Nov 11, 2026 | 85.91 | 87.23 | 85.50 | 86.56 | +0.66 | +0.77% | 123,800 |
| Nov 10, 2026 | 86.31 | 86.89 | 85.47 | 85.90 | -0.46 | -0.53% | 262,500 |
| Nov 9, 2026 | 87.12 | 87.29 | 85.54 | 86.36 | +0.07 | +0.08% | 203,300 |
| Nov 6, 2026 | 87.57 | 88.44 | 86.28 | 86.29 | -1.32 | -1.51% | 154,700 |
| Nov 5, 2026 | 89.50 | 89.70 | 86.10 | 87.61 | -5.17 | -5.57% | 337,400 |
| Nov 4, 2026 | 91.09 | 93.62 | 90.69 | 92.78 | +2.65 | +2.94% | 144,800 |
| Nov 3, 2026 | 90.95 | 91.59 | 89.27 | 90.13 | -0.33 | -0.36% | 149,700 |
| Nov 2, 2026 | 89.68 | 92.20 | 89.68 | 90.46 | +1.96 | +2.21% | 140,000 |
| Oct 30, 2026 | 88.97 | 89.90 | 87.44 | 88.50 | -0.74 | -0.83% | 278,300 |
| Oct 29, 2026 | 89.51 | 90.94 | 88.67 | 89.24 | -0.69 | -0.77% | 106,900 |
| Oct 28, 2026 | 89.22 | 90.72 | 88.93 | 89.93 | +1.17 | +1.32% | 250,900 |
| Oct 27, 2026 | 88.31 | 89.29 | 88.10 | 88.76 | +0.71 | +0.81% | 199,800 |
| Oct 26, 2026 | 88.64 | 89.94 | 87.80 | 88.05 | -0.61 | -0.69% | 231,900 |
| Oct 23, 2026 | 87.88 | 89.20 | 85.96 | 88.66 | +0.18 | +0.20% | 243,900 |
| Oct 22, 2026 | 88.30 | 89.58 | 88.24 | 88.48 | -0.58 | -0.65% | 162,900 |
| Oct 21, 2026 | 90.82 | 91.35 | 88.48 | 89.06 | -2.54 | -2.77% | 181,200 |
| Oct 20, 2026 | 89.95 | 92.05 | 89.35 | 91.60 | +1.66 | +1.85% | 142,000 |
| Oct 19, 2026 | 91.20 | 92.03 | 89.55 | 89.94 | -1.35 | -1.48% | 154,300 |
| Oct 16, 2026 | 91.76 | 93.17 | 90.99 | 91.29 | -0.45 | -0.49% | 198,000 |
| Oct 15, 2026 | 92.01 | 92.81 | 89.89 | 91.74 | -0.33 | -0.36% | 328,800 |
| Oct 14, 2026 | 93.20 | 93.86 | 91.89 | 92.07 | -1.42 | -1.52% | 183,500 |
| Oct 13, 2026 | 93.39 | 94.33 | 93.00 | 93.49 | -0.15 | -0.16% | 219,400 |
| Oct 9, 2026 | 94.52 | 94.96 | 92.39 | 93.64 | -0.88 | -0.93% | 187,300 |
| Oct 8, 2026 | 96.05 | 96.81 | 93.58 | 94.52 | -2.19 | -2.26% | 268,500 |
| Oct 7, 2026 | 97.49 | 97.57 | 95.72 | 96.71 | -1.81 | -1.84% | 155,200 |
| Oct 6, 2026 | 97.12 | 99.17 | 97.12 | 98.52 | +1.06 | +1.09% | 106,400 |
| Oct 5, 2026 | 96.00 | 97.62 | 95.91 | 97.46 | +1.08 | +1.12% | 73,200 |
| Oct 2, 2026 | 96.88 | 96.88 | 95.24 | 96.38 | +0.28 | +0.29% | 68,400 |
| Oct 1, 2026 | 95.82 | 96.19 | 94.11 | 96.10 | +0.32 | +0.33% | 122,500 |
| Sep 30, 2026 | 97.86 | 97.86 | 95.34 | 95.78 | -2.19 | -2.24% | 171,500 |
| Sep 29, 2026 | 97.77 | 98.30 | 95.64 | 97.97 | +0.37 | +0.38% | 182,300 |
| Sep 28, 2026 | 95.88 | 97.95 | 95.88 | 97.60 | +0.63 | +0.65% | 238,700 |
| Sep 25, 2026 | 94.74 | 97.52 | 94.44 | 96.97 | +2.48 | +2.62% | 217,300 |
| Sep 24, 2026 | 96.06 | 96.07 | 93.57 | 94.49 | -1.57 | -1.63% | 134,000 |
| Sep 23, 2026 | 96.16 | 97.09 | 94.27 | 96.06 | -0.16 | -0.17% | 286,800 |
| Sep 22, 2026 | 96.67 | 97.92 | 95.93 | 96.22 | -0.39 | -0.40% | 143,000 |
| Sep 21, 2026 | 97.31 | 97.50 | 96.20 | 96.61 | +0.41 | +0.43% | 103,000 |
| Sep 18, 2026 | 97.10 | 97.95 | 95.52 | 96.20 | -3.39 | -3.40% | 568,300 |
| Sep 17, 2026 | 99.88 | 100.86 | 99.23 | 99.59 | +0.87 | +0.88% | 121,500 |
| Sep 16, 2026 | 98.32 | 99.62 | 98.00 | 98.72 | +0.79 | +0.81% | 153,600 |
| Sep 15, 2026 | 97.70 | 98.41 | 96.66 | 97.93 | -0.43 | -0.44% | 97,100 |
| Sep 14, 2026 | 100.02 | 100.15 | 98.09 | 98.36 | -1.60 | -1.60% | 82,000 |
| Sep 11, 2026 | 99.05 | 100.29 | 98.29 | 99.96 | +1.71 | +1.74% | 97,400 |
| Sep 10, 2026 | 98.12 | 98.79 | 97.69 | 98.25 | -0.39 | -0.40% | 133,100 |
| Sep 9, 2026 | 99.14 | 99.98 | 98.21 | 98.64 | -1.09 | -1.09% | 155,200 |
| Sep 8, 2026 | 102.55 | 103.22 | 99.28 | 99.73 | -3.20 | -3.11% | 120,300 |
| Sep 4, 2026 | 99.75 | 103.24 | 99.75 | 102.93 | +2.74 | +2.73% | 113,600 |
| Sep 3, 2026 | 99.13 | 100.87 | 98.45 | 100.19 | +1.12 | +1.13% | 169,100 |
| Sep 2, 2026 | 96.17 | 99.82 | 96.17 | 99.07 | +2.72 | +2.82% | 174,400 |
| Sep 1, 2026 | 98.21 | 98.22 | 95.77 | 96.35 | -2.39 | -2.42% | 120,200 |
| Aug 31, 2026 | 98.83 | 100.44 | 98.11 | 98.74 | -0.32 | -0.32% | 149,100 |
| Aug 28, 2026 | 98.84 | 99.33 | 97.79 | 99.06 | +0.68 | +0.69% | 173,100 |
| Aug 27, 2026 | 97.18 | 99.30 | 95.96 | 98.38 | +1.49 | +1.54% | 209,500 |
| Aug 26, 2026 | 97.95 | 98.83 | 96.12 | 96.89 | -1.39 | -1.41% | 129,600 |
| Aug 25, 2026 | 100.00 | 100.90 | 97.76 | 98.28 | -1.34 | -1.35% | 172,100 |
| Aug 24, 2026 | 107.94 | 108.85 | 98.83 | 99.62 | -9.38 | -8.61% | 291,400 |
| Aug 21, 2026 | 104.48 | 110.58 | 104.45 | 109.00 | +4.40 | +4.21% | 403,200 |
| Aug 20, 2026 | 103.73 | 104.93 | 102.20 | 104.60 | -0.40 | -0.38% | 138,800 |
| Aug 19, 2026 | 105.66 | 107.98 | 104.70 | 105.00 | -0.41 | -0.39% | 155,100 |
| Aug 18, 2026 | 106.94 | 107.60 | 104.99 | 105.41 | -1.13 | -1.06% | 157,800 |
| Aug 17, 2026 | 105.63 | 107.75 | 105.54 | 106.54 | +0.67 | +0.63% | 160,800 |
| Aug 14, 2026 | 104.00 | 105.87 | 103.21 | 105.87 | +1.84 | +1.77% | 121,900 |
64 days, newest first. Daily bars as drawn on the LNR.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.