Toromont Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 124.03 | 126.66 | 124.03 | 125.30 | 120.40 | 82,028 |
| 2024-02-29 | 126.07 | 126.82 | 124.45 | 124.65 | 119.78 | 190,694 |
| 2024-02-28 | 125.48 | 126.75 | 125.48 | 125.93 | 121.01 | 62,026 |
| 2024-02-27 | 126.89 | 127.77 | 126.21 | 126.75 | 121.79 | 52,869 |
| 2024-02-26 | 125.00 | 127.70 | 125.00 | 127.19 | 122.22 | 67,315 |
| 2024-02-23 | 126.04 | 126.60 | 125.27 | 125.58 | 120.67 | 75,617 |
| 2024-02-22 | 125.39 | 126.58 | 124.70 | 126.43 | 121.49 | 81,603 |
| 2024-02-21 | 124.76 | 125.52 | 123.94 | 125.43 | 120.52 | 162,638 |
| 2024-02-20 | 124.77 | 124.98 | 122.97 | 124.78 | 119.90 | 86,719 |
| 2024-02-16 | 123.62 | 125.25 | 123.62 | 124.58 | 119.71 | 114,491 |
| 2024-02-15 | 123.69 | 125.25 | 123.08 | 125.25 | 120.35 | 136,726 |
| 2024-02-14 | 117.22 | 124.01 | 117.22 | 123.70 | 118.86 | 179,863 |
| 2024-02-13 | 118.83 | 119.55 | 116.86 | 117.33 | 112.74 | 98,142 |
| 2024-02-12 | 119.51 | 119.91 | 119.00 | 119.76 | 115.08 | 98,926 |
| 2024-02-09 | 119.32 | 119.72 | 118.20 | 119.45 | 114.78 | 49,415 |
| 2024-02-08 | 118.69 | 119.68 | 118.35 | 118.53 | 113.89 | 90,449 |
| 2024-02-07 | 117.50 | 119.86 | 117.41 | 118.50 | 113.87 | 85,706 |
| 2024-02-06 | 117.94 | 119.77 | 116.79 | 117.41 | 112.82 | 81,813 |
| 2024-02-05 | 118.50 | 118.98 | 118.40 | 118.45 | 113.82 | 44,452 |
| 2024-02-02 | 119.74 | 119.74 | 118.38 | 119.09 | 114.43 | 64,856 |
| 2024-02-01 | 118.93 | 119.70 | 117.50 | 119.70 | 115.02 | 64,245 |
| 2024-01-31 | 117.60 | 118.45 | 117.50 | 117.76 | 113.15 | 92,382 |
| 2024-01-30 | 117.71 | 118.99 | 117.71 | 118.42 | 113.79 | 50,691 |
| 2024-01-29 | 116.53 | 118.05 | 116.53 | 117.89 | 113.28 | 55,793 |
| 2024-01-26 | 115.98 | 117.17 | 115.91 | 116.87 | 112.30 | 50,119 |
| 2024-01-25 | 115.46 | 116.60 | 115.46 | 116.29 | 111.74 | 61,432 |
| 2024-01-24 | 116.90 | 116.90 | 115.17 | 115.44 | 110.93 | 61,675 |
| 2024-01-23 | 116.04 | 116.72 | 115.66 | 115.96 | 111.42 | 74,229 |
| 2024-01-22 | 116.39 | 117.25 | 116.38 | 117.07 | 112.49 | 49,064 |
| 2024-01-19 | 116.26 | 116.53 | 115.60 | 116.36 | 111.81 | 47,595 |
| 2024-01-18 | 115.62 | 116.76 | 115.53 | 116.53 | 111.97 | 57,373 |
| 2024-01-17 | 115.42 | 116.34 | 114.91 | 115.43 | 110.92 | 87,746 |
| 2024-01-16 | 116.56 | 116.70 | 115.50 | 116.55 | 111.99 | 99,136 |
| 2024-01-15 | 118.58 | 118.58 | 115.96 | 116.58 | 112.02 | 32,368 |
| 2024-01-12 | 115.71 | 117.09 | 115.71 | 116.94 | 112.37 | 74,727 |
| 2024-01-11 | 115.57 | 116.43 | 115.19 | 116.29 | 111.74 | 40,289 |
| 2024-01-10 | 115.39 | 116.83 | 115.01 | 115.43 | 110.92 | 69,398 |
| 2024-01-09 | 114.27 | 116.15 | 114.27 | 115.39 | 110.88 | 116,575 |
| 2024-01-08 | 114.40 | 115.50 | 114.00 | 115.46 | 110.94 | 75,885 |
| 2024-01-05 | 117.72 | 117.72 | 114.34 | 114.48 | 110.00 | 56,225 |
| 2024-01-04 | 113.59 | 115.88 | 113.44 | 115.42 | 110.91 | 63,535 |
| 2024-01-03 | 112.30 | 114.46 | 112.30 | 114.33 | 109.86 | 58,532 |
| 2024-01-02 | 115.98 | 115.98 | 113.21 | 113.94 | 109.48 | 57,529 |
| 2023-12-29 | 115.95 | 116.39 | 115.61 | 116.10 | 111.56 | 28,626 |
| 2023-12-28 | 116.34 | 116.34 | 115.65 | 115.95 | 111.42 | 35,397 |
| 2023-12-27 | 114.50 | 117.00 | 114.37 | 116.36 | 111.81 | 67,051 |
| 2023-12-22 | 115.02 | 116.76 | 114.93 | 115.63 | 111.11 | 56,685 |
| 2023-12-21 | 114.31 | 115.53 | 114.24 | 114.98 | 110.48 | 58,860 |
| 2023-12-20 | 115.26 | 116.70 | 114.53 | 114.53 | 110.05 | 80,585 |
| 2023-12-19 | 114.09 | 116.13 | 114.09 | 115.67 | 111.15 | 60,776 |
| 2023-12-18 | 113.28 | 114.56 | 112.50 | 114.33 | 109.86 | 55,325 |
| 2023-12-15 | 113.75 | 113.81 | 112.52 | 113.55 | 109.11 | 300,562 |
| 2023-12-14 | 114.42 | 114.80 | 113.60 | 113.95 | 109.49 | 101,144 |
| 2023-12-13 | 113.95 | 113.95 | 112.44 | 113.84 | 109.39 | 126,451 |
| 2023-12-12 | 113.33 | 113.72 | 112.50 | 113.25 | 108.82 | 110,316 |
| 2023-12-11 | 113.84 | 115.00 | 112.24 | 113.33 | 108.90 | 96,495 |
| 2023-12-08 | 115.09 | 115.71 | 113.59 | 113.60 | 109.16 | 111,525 |
| 2023-12-07 | 113.57 | 115.53 | 112.35 | 115.50 | 110.98 | 167,186 |
| 2023-12-06 | 111.32 | 113.40 | 111.23 | 113.33 | 108.48 | 129,548 |
| 2023-12-05 | 111.46 | 112.03 | 111.01 | 111.36 | 106.60 | 140,076 |
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.