TSX · LNR · stock

Linamar Corporation (LNR) stock price history

Every TSX trading session of Linamar Corporation from Jan 12, 1995 to Sep 28, 2026: 7,969 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get LNR data, free keyYear by year table

LNR adjusted close, 1995 to 2026

LNRLinamar Corporation
CA$97.60+31.7% over one year
200020052010201520202025
CA$108.68
All time high, 2026
CA$110.26
52 week high, CA$69.09 low
7,969
Daily sessions since 1995

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.

LNR key facts

  • Linamar Corporation (LNR) closed at CA$97.60 on Sep 28, 2026 on TSX.
  • LNR's all time high close is CA$108.68, set on Aug 21, 2026; its all time low close is CA$1.71 on Mar 18, 2009.
  • LNR's 52 week range is CA$69.09 to CA$110.26.
  • LNR returned +31.7% over the year to Sep 28, 2026 and +55.8% over five years.
  • Over ten years LNR returned +103%, +7.3% a year compounded.
  • LNR's deepest drawdown was -92.6% from Mar 11, 1998 to Mar 18, 2009.
  • DataCedar holds 7,969 daily sessions of LNR history from Jan 12, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LNR price chart, 1995 to 2026

LNR adjusted close, Jan 12, 1995 to Sep 28, 2026CA$1.87CA$7.13CA$27.20CA$103.721995200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

LNR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.5%
3 months-0.8%
6 months+15.8%
Year to date+17.8%
1 year+31.7%
3 years+57.4%
5 years+55.8%
10 years+103.0%
Since Jan 12, 1995+2,209%
Compound annual growth, 31.7 years+10.4%

LNR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$108.68 on Aug 21, 2026
All time low close
CA$1.71 on Mar 18, 2009
52 week high
CA$110.26 on Aug 21, 2026
52 week low
CA$69.09 on Oct 17, 2025
Deepest drawdown
-92.6% from Mar 11, 1998 to Mar 18, 2009, recovered Jan 17, 2013
Best single session
+39.4% on May 5, 2009
Worst single session
-31.8% on Oct 28, 1999
Volatility, 1 year annualised
33.4%
Sessions closing higher, 1 year
50%
Growth of 1 since 1995
23.1×
Best calendar year
2009, +284%
Worst calendar year
2008, -81%

LNR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Jan 12, 1995; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$82.34CA$110.26CA$76.84CA$97.60+18.7%24.8M186
2025CA$55.30CA$84.99CA$42.89CA$82.20+48.7%30.7M251
2024CA$61.27CA$71.05CA$53.28CA$55.29-9.9%27.5M252
2023CA$58.91CA$75.12CA$54.24CA$61.38+5.9%27.7M250
2022CA$70.99CA$75.80CA$42.56CA$57.96-17.1%41.5M250
2021CA$62.98CA$85.03CA$59.03CA$69.90+12.2%35.2M251
2020CA$45.41CA$65.72CA$22.50CA$62.32+38.5%46.9M252
2019CA$40.42CA$48.60CA$32.27CA$44.99+9.6%47.2M251
2018CA$65.79CA$69.07CA$38.98CA$41.04-37.6%69.7M251
2017CA$51.76CA$72.28CA$48.58CA$65.79+27.8%45.6M250
2016CA$65.15CA$66.20CA$37.53CA$51.46-22.4%52.4M251
2015CA$62.58CA$79.11CA$46.96CA$66.30+5.9%50.7M251
2014CA$38.73CA$64.07CA$36.28CA$62.61+61.7%37.7M251
2013CA$20.34CA$38.97CA$19.67CA$38.73+92.5%23.6M251
2012CA$12.38CA$20.30CA$11.75CA$20.12+68.2%16.7M251
2011CA$17.08CA$19.60CA$10.67CA$11.96-29.9%15.2M250
2010CA$11.45CA$19.86CA$11.17CA$17.07+47.9%32.6M251
2009CA$3.01CA$13.11CA$1.63CA$11.54+283.5%35.1M251
2008CA$16.17CA$16.29CA$2.68CA$3.01-81.3%47.4M252
2007CA$10.86CA$20.88CA$10.66CA$16.12+48.5%39.9M252
2006CA$9.06CA$12.91CA$8.91CA$10.86+20.6%31.7M251
2005CA$11.36CA$13.71CA$8.26CA$9.00-22.6%32.4M251
2004CA$8.59CA$11.70CA$7.76CA$11.62+35.1%27.1M253
2003CA$6.79CA$9.68CA$6.26CA$8.60+26.8%20.4M252
2002CA$9.46CA$11.05CA$6.02CA$6.79-27.7%27.4M252
2001CA$8.13CA$11.44CA$6.87CA$9.39+17.0%30.7M251
2000CA$9.51CA$12.08CA$6.27CA$8.02-17.1%31.6M251
1999CA$18.51CA$20.43CA$7.09CA$9.68-46.7%33.6M252
1998CA$19.22CA$23.30CA$13.43CA$18.16-5.5%31.2M252
1997CA$10.13CA$21.35CA$9.78CA$19.22+89.9%23.4M252
1996CA$5.35CA$10.13CA$4.67CA$10.13+93.4%17.3M253
1995CA$4.20CA$5.46CA$3.36CA$5.24n/a23M244

LNR monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$97.60-1.2%
August 2026CA$98.74-4.2%
July 2026CA$103.09+2.8%
June 2026CA$100.27-1.4%
May 2026CA$101.70+12.6%
April 2026CA$90.36+5.5%
March 2026CA$85.67-8.0%
February 2026CA$93.15+8.9%
January 2026CA$85.53+4.1%
December 2025CA$82.20+4.9%
November 2025CA$78.35+4.5%
October 2025CA$74.96+1.8%

About the LNR data

Daily bars. 7,969 sessions from Jan 12, 1995 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/LNR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • LGO Largo Inc.
  • LIF Labrador Iron Ore Royalty Corporation
  • LMCU Lumina Metals Corp.
  • LNF Leon's Furniture Limited
  • LOVE Cannara Biotech Inc.
  • LSPD Lightspeed Commerce Inc.
  • LUC Lucara Diamond Corp.
  • LUG Lundin Gold Inc.

Common questions

LNR share price history

Start with any symbol.

Start free