Toromont Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 123.21 | 123.42 | 122.24 | 122.62 | 118.76 | 39,758 |
| 2024-08-21 | 123.60 | 123.60 | 121.57 | 122.50 | 118.64 | 60,918 |
| 2024-08-20 | 122.20 | 123.71 | 122.11 | 123.01 | 119.14 | 55,466 |
| 2024-08-19 | 122.54 | 123.51 | 121.92 | 122.24 | 118.39 | 50,256 |
| 2024-08-16 | 124.24 | 124.64 | 122.07 | 122.54 | 118.68 | 82,651 |
| 2024-08-15 | 122.75 | 124.60 | 122.75 | 124.56 | 120.64 | 42,501 |
| 2024-08-14 | 122.30 | 122.75 | 121.67 | 122.74 | 118.88 | 73,134 |
| 2024-08-13 | 121.81 | 122.82 | 120.85 | 122.61 | 118.75 | 122,949 |
| 2024-08-12 | 122.42 | 123.35 | 121.19 | 121.31 | 117.49 | 101,333 |
| 2024-08-09 | 123.62 | 123.62 | 121.92 | 122.42 | 118.57 | 80,031 |
| 2024-08-08 | 122.83 | 124.66 | 122.08 | 123.87 | 119.97 | 82,096 |
| 2024-08-07 | 126.00 | 127.55 | 122.50 | 122.50 | 118.64 | 68,224 |
| 2024-08-06 | 121.97 | 125.73 | 120.99 | 125.59 | 121.64 | 189,081 |
| 2024-08-02 | 125.00 | 125.00 | 122.28 | 124.46 | 120.54 | 134,361 |
| 2024-08-01 | 128.58 | 129.07 | 125.55 | 125.71 | 121.75 | 142,811 |
| 2024-07-31 | 129.00 | 129.65 | 126.03 | 128.40 | 124.36 | 174,619 |
| 2024-07-30 | 126.77 | 127.96 | 125.65 | 125.78 | 121.82 | 105,433 |
| 2024-07-29 | 127.60 | 128.13 | 126.71 | 127.21 | 123.21 | 62,708 |
| 2024-07-26 | 127.29 | 128.24 | 127.22 | 127.73 | 123.71 | 58,108 |
| 2024-07-25 | 126.90 | 128.40 | 126.81 | 127.15 | 123.15 | 68,881 |
| 2024-07-24 | 126.80 | 127.69 | 125.04 | 127.56 | 123.54 | 86,566 |
| 2024-07-23 | 126.82 | 127.67 | 126.02 | 126.95 | 122.95 | 64,832 |
| 2024-07-22 | 126.00 | 127.00 | 125.04 | 126.87 | 122.88 | 49,089 |
| 2024-07-19 | 124.50 | 125.47 | 124.33 | 125.16 | 121.22 | 83,678 |
| 2024-07-18 | 125.14 | 125.86 | 124.29 | 124.61 | 120.69 | 53,328 |
| 2024-07-17 | 125.57 | 125.75 | 124.63 | 125.05 | 121.11 | 54,702 |
| 2024-07-16 | 124.52 | 125.91 | 124.00 | 124.97 | 121.04 | 96,984 |
| 2024-07-15 | 124.20 | 125.09 | 123.45 | 123.90 | 120.00 | 62,610 |
| 2024-07-12 | 123.13 | 124.75 | 123.13 | 124.20 | 120.29 | 92,190 |
| 2024-07-11 | 121.24 | 123.58 | 121.10 | 123.12 | 119.24 | 80,670 |
| 2024-07-10 | 120.00 | 121.59 | 119.48 | 121.38 | 117.56 | 83,711 |
| 2024-07-09 | 120.94 | 121.44 | 118.88 | 119.62 | 115.85 | 83,239 |
| 2024-07-08 | 120.05 | 121.26 | 119.50 | 121.26 | 117.44 | 112,095 |
| 2024-07-05 | 121.28 | 121.36 | 120.00 | 120.01 | 116.23 | 115,011 |
| 2024-07-04 | 121.76 | 122.26 | 121.31 | 121.72 | 117.89 | 37,067 |
| 2024-07-03 | 121.14 | 123.25 | 120.96 | 122.02 | 118.18 | 59,486 |
| 2024-07-02 | 121.29 | 122.13 | 119.81 | 121.16 | 117.35 | 99,121 |
| 2024-06-28 | 121.63 | 122.51 | 120.73 | 121.13 | 117.32 | 120,492 |
| 2024-06-27 | 120.19 | 121.69 | 119.99 | 121.63 | 117.80 | 103,682 |
| 2024-06-26 | 118.69 | 120.15 | 118.65 | 120.01 | 116.23 | 109,030 |
| 2024-06-25 | 119.50 | 119.50 | 117.61 | 119.22 | 115.47 | 115,478 |
| 2024-06-24 | 117.80 | 119.29 | 117.26 | 119.25 | 115.50 | 74,980 |
| 2024-06-21 | 118.88 | 118.95 | 117.13 | 118.01 | 114.29 | 405,236 |
| 2024-06-20 | 117.58 | 119.25 | 116.66 | 119.06 | 115.31 | 247,102 |
| 2024-06-19 | 117.01 | 117.99 | 116.15 | 117.89 | 114.18 | 101,070 |
| 2024-06-18 | 116.42 | 117.41 | 115.74 | 117.24 | 113.55 | 218,676 |
| 2024-06-17 | 117.05 | 117.94 | 115.89 | 116.48 | 112.81 | 202,236 |
| 2024-06-14 | 117.75 | 118.13 | 116.93 | 117.56 | 113.86 | 156,056 |
| 2024-06-13 | 119.31 | 119.61 | 117.77 | 118.35 | 114.62 | 129,431 |
| 2024-06-12 | 119.50 | 120.25 | 118.89 | 119.67 | 115.90 | 94,933 |
| 2024-06-11 | 119.24 | 120.47 | 118.54 | 118.89 | 115.15 | 78,080 |
| 2024-06-10 | 119.78 | 120.36 | 119.35 | 119.99 | 116.21 | 104,402 |
| 2024-06-07 | 119.73 | 120.87 | 119.28 | 120.22 | 116.44 | 104,472 |
| 2024-06-06 | 119.70 | 121.21 | 119.70 | 120.43 | 116.17 | 86,744 |
| 2024-06-05 | 119.00 | 120.00 | 118.78 | 119.83 | 115.60 | 131,473 |
| 2024-06-04 | 118.39 | 119.29 | 118.06 | 119.12 | 114.91 | 94,414 |
| 2024-06-03 | 119.01 | 119.68 | 118.13 | 118.34 | 114.16 | 123,096 |
| 2024-05-31 | 118.29 | 119.10 | 117.49 | 119.04 | 114.83 | 447,101 |
| 2024-05-30 | 118.52 | 119.04 | 117.72 | 118.06 | 113.89 | 143,336 |
| 2024-05-29 | 119.49 | 120.13 | 118.69 | 118.84 | 114.64 | 189,310 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.5600 CAD |
| 2026-06-05 | 0.5600 CAD |
| 2026-03-06 | 0.5600 CAD |
| 2025-12-05 | 0.5200 CAD |
| 2025-09-05 | 0.5200 CAD |
| 2025-06-06 | 0.5200 CAD |
| 2025-03-07 | 0.5200 CAD |
| 2024-12-06 | 0.4800 CAD |
| 2024-09-06 | 0.4800 CAD |
| 2024-06-07 | 0.4800 CAD |
| 2024-03-07 | 0.4800 CAD |
| 2023-12-07 | 0.4300 CAD |
| 2023-09-07 | 0.4300 CAD |
| 2023-06-08 | 0.4300 CAD |
| 2023-03-08 | 0.4300 CAD |
| 2022-12-07 | 0.3900 CAD |
| 2022-09-07 | 0.3900 CAD |
| 2022-06-08 | 0.3900 CAD |
| 2022-03-08 | 0.3900 CAD |
| 2021-12-07 | 0.3500 CAD |
| 2021-09-07 | 0.3500 CAD |
| 2021-06-08 | 0.3500 CAD |
| 2021-03-08 | 0.3100 CAD |
| 2020-12-08 | 0.3100 CAD |
| 2020-09-04 | 0.3100 CAD |
| 2020-06-08 | 0.3100 CAD |
| 2020-03-06 | 0.3100 CAD |
| 2019-12-06 | 0.2700 CAD |
| 2019-09-05 | 0.2700 CAD |
| 2019-06-06 | 0.2700 CAD |
| 2019-03-07 | 0.2700 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.