Toromont Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 122.00 | 122.00 | 120.12 | 120.18 | 115.93 | 151,716 |
| 2024-05-27 | 121.56 | 122.57 | 121.22 | 122.04 | 117.73 | 57,590 |
| 2024-05-24 | 121.71 | 121.96 | 121.04 | 121.66 | 117.36 | 99,067 |
| 2024-05-23 | 122.37 | 122.66 | 121.23 | 121.44 | 117.15 | 78,741 |
| 2024-05-22 | 122.51 | 123.24 | 121.97 | 122.50 | 118.17 | 101,167 |
| 2024-05-21 | 123.48 | 124.68 | 122.68 | 123.07 | 118.72 | 72,214 |
| 2024-05-17 | 122.86 | 123.61 | 122.45 | 123.22 | 118.87 | 95,900 |
| 2024-05-16 | 123.10 | 124.18 | 123.00 | 123.49 | 119.13 | 78,666 |
| 2024-05-15 | 123.24 | 124.20 | 123.09 | 123.58 | 119.21 | 82,624 |
| 2024-05-14 | 123.73 | 124.53 | 122.66 | 123.24 | 118.88 | 125,907 |
| 2024-05-13 | 124.32 | 125.24 | 123.43 | 124.18 | 119.79 | 76,115 |
| 2024-05-10 | 124.50 | 124.72 | 122.95 | 124.31 | 119.92 | 100,888 |
| 2024-05-09 | 124.52 | 124.69 | 123.09 | 124.31 | 119.92 | 73,392 |
| 2024-05-08 | 122.63 | 124.19 | 122.54 | 124.19 | 119.80 | 81,118 |
| 2024-05-07 | 123.99 | 124.68 | 123.01 | 123.17 | 118.82 | 85,822 |
| 2024-05-06 | 122.70 | 123.89 | 122.47 | 123.64 | 119.27 | 88,788 |
| 2024-05-03 | 122.70 | 123.57 | 121.94 | 122.28 | 117.96 | 114,517 |
| 2024-05-02 | 122.01 | 123.72 | 119.94 | 122.71 | 118.37 | 185,844 |
| 2024-05-01 | 125.21 | 126.29 | 124.76 | 125.30 | 120.87 | 113,416 |
| 2024-04-30 | 127.37 | 128.06 | 125.46 | 126.00 | 121.55 | 197,984 |
| 2024-04-29 | 129.38 | 129.68 | 127.31 | 127.98 | 123.46 | 212,684 |
| 2024-04-26 | 129.20 | 129.95 | 128.71 | 129.50 | 124.92 | 58,369 |
| 2024-04-25 | 129.30 | 130.01 | 128.58 | 129.18 | 124.61 | 66,566 |
| 2024-04-24 | 130.48 | 131.97 | 129.72 | 130.14 | 125.54 | 92,453 |
| 2024-04-23 | 130.00 | 130.59 | 129.63 | 130.42 | 125.81 | 74,373 |
| 2024-04-22 | 129.30 | 130.00 | 129.04 | 129.77 | 125.18 | 61,602 |
| 2024-04-19 | 129.50 | 130.12 | 128.10 | 129.28 | 124.71 | 58,016 |
| 2024-04-18 | 130.02 | 130.14 | 128.78 | 129.56 | 124.98 | 101,315 |
| 2024-04-17 | 130.50 | 130.59 | 128.57 | 129.50 | 124.92 | 111,810 |
| 2024-04-16 | 130.71 | 131.00 | 128.61 | 130.31 | 125.70 | 137,003 |
| 2024-04-15 | 129.64 | 130.87 | 128.31 | 130.77 | 126.15 | 83,748 |
| 2024-04-12 | 130.32 | 131.35 | 128.64 | 128.93 | 124.37 | 120,783 |
| 2024-04-11 | 130.36 | 132.32 | 128.33 | 131.36 | 126.72 | 270,996 |
| 2024-04-10 | 133.43 | 135.53 | 133.39 | 134.85 | 130.08 | 101,242 |
| 2024-04-09 | 133.80 | 134.58 | 132.76 | 134.30 | 129.55 | 134,389 |
| 2024-04-08 | 133.43 | 133.83 | 131.89 | 133.55 | 128.83 | 82,975 |
| 2024-04-05 | 131.91 | 133.52 | 131.65 | 133.49 | 128.77 | 81,170 |
| 2024-04-04 | 131.48 | 133.50 | 131.48 | 132.44 | 127.76 | 126,459 |
| 2024-04-03 | 129.00 | 132.56 | 129.00 | 131.85 | 127.19 | 119,816 |
| 2024-04-02 | 130.16 | 130.20 | 128.56 | 129.30 | 124.73 | 116,033 |
| 2024-04-01 | 130.39 | 131.98 | 129.94 | 130.42 | 125.81 | 78,725 |
| 2024-03-28 | 129.62 | 130.80 | 129.07 | 130.35 | 125.74 | 114,160 |
| 2024-03-27 | 127.94 | 129.64 | 127.94 | 129.63 | 125.05 | 81,478 |
| 2024-03-26 | 126.54 | 128.87 | 126.54 | 128.43 | 123.89 | 131,074 |
| 2024-03-25 | 127.14 | 127.77 | 126.58 | 126.98 | 122.49 | 90,544 |
| 2024-03-22 | 128.56 | 128.61 | 127.24 | 127.49 | 122.98 | 104,321 |
| 2024-03-21 | 129.60 | 130.21 | 128.30 | 128.57 | 124.03 | 82,905 |
| 2024-03-20 | 130.58 | 131.62 | 128.85 | 129.96 | 125.37 | 99,943 |
| 2024-03-19 | 128.66 | 131.67 | 128.65 | 130.70 | 126.08 | 162,818 |
| 2024-03-18 | 128.34 | 129.60 | 128.34 | 128.61 | 124.06 | 105,914 |
| 2024-03-15 | 128.29 | 128.98 | 127.39 | 128.23 | 123.70 | 234,919 |
| 2024-03-14 | 126.75 | 128.48 | 126.08 | 127.83 | 123.31 | 183,551 |
| 2024-03-13 | 126.64 | 127.64 | 126.19 | 126.32 | 121.86 | 177,416 |
| 2024-03-12 | 123.90 | 127.26 | 123.90 | 126.74 | 122.26 | 133,191 |
| 2024-03-11 | 123.56 | 125.11 | 122.23 | 123.86 | 119.48 | 129,117 |
| 2024-03-08 | 122.78 | 123.83 | 121.76 | 123.61 | 119.24 | 133,557 |
| 2024-03-07 | 123.18 | 123.92 | 122.37 | 123.78 | 119.41 | 93,096 |
| 2024-03-06 | 123.66 | 124.47 | 122.04 | 122.92 | 118.11 | 83,438 |
| 2024-03-05 | 124.04 | 124.68 | 122.84 | 123.65 | 118.81 | 76,506 |
| 2024-03-04 | 124.47 | 125.66 | 124.04 | 124.75 | 119.87 | 57,133 |
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.