Toromont Industries Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	111.19	113.51	111.19	111.48	106.71	106,906
2023-12-01	109.84	113.11	109.84	113.05	108.22	152,841
2023-11-30	110.77	111.54	109.50	109.50	104.82	931,758
2023-11-29	112.22	112.22	109.80	110.55	105.82	115,072
2023-11-28	112.86	113.23	111.50	111.60	106.83	136,725
2023-11-27	112.85	113.98	111.30	113.44	108.59	44,038
2023-11-24	115.78	115.78	112.85	112.93	108.10	26,148
2023-11-23	112.84	113.42	112.80	113.21	108.37	23,443
2023-11-22	113.07	113.76	112.41	112.84	108.02	47,585
2023-11-21	113.76	115.75	111.99	112.83	108.01	101,219
2023-11-20	113.73	113.79	112.02	113.51	108.66	59,240
2023-11-17	114.68	114.68	112.99	113.73	108.87	63,291
2023-11-16	115.96	115.96	114.25	114.44	109.55	83,657
2023-11-15	114.77	115.92	114.65	115.15	110.23	73,933
2023-11-14	113.87	116.89	112.05	114.77	109.86	104,646
2023-11-13	112.92	114.70	111.92	113.79	108.92	70,454
2023-11-10	110.36	113.52	110.35	112.99	108.16	85,155
2023-11-09	110.01	111.26	109.69	110.36	105.64	73,682
2023-11-08	108.04	110.02	108.04	109.48	104.80	89,470
2023-11-07	108.48	108.58	107.82	108.37	103.74	111,595
2023-11-06	109.70	109.78	108.16	108.49	103.85	81,650
2023-11-03	109.40	110.29	109.03	110.05	105.34	63,204
2023-11-02	108.73	111.75	108.57	108.68	104.03	118,280
2023-11-01	105.97	108.19	105.00	108.03	103.41	108,283
2023-10-31	104.00	105.40	100.81	104.40	99.936	274,168
2023-10-30	103.73	105.98	103.73	105.41	100.90	80,372
2023-10-27	102.78	103.70	102.71	102.71	98.319	43,597
2023-10-26	103.75	104.70	103.48	103.48	99.056	63,484
2023-10-25	102.85	105.16	102.85	103.75	99.314	43,133
2023-10-24	103.79	104.89	102.90	104.51	100.04	57,263
2023-10-23	103.85	104.80	103.19	103.99	99.544	86,096
2023-10-20	106.39	106.44	103.11	104.50	100.03	85,399
2023-10-19	106.98	107.40	105.91	106.40	101.85	46,900
2023-10-18	108.79	109.16	106.92	106.99	102.42	65,004
2023-10-17	110.17	110.17	108.74	109.58	104.89	43,357
2023-10-16	111.25	111.25	109.50	109.85	105.15	80,484
2023-10-13	111.68	111.71	109.90	110.00	105.30	64,294
2023-10-12	112.74	112.75	109.38	110.56	105.83	78,448
2023-10-11	109.78	112.84	109.78	112.02	107.23	89,122
2023-10-10	112.33	112.33	109.97	110.10	105.39	76,095
2023-10-06	109.20	111.09	108.69	110.49	105.77	80,419
2023-10-05	109.08	112.62	109.08	109.85	105.15	121,946
2023-10-04	109.46	111.69	109.27	111.31	106.55	106,490
2023-10-03	109.42	109.64	108.22	109.50	104.82	95,446
2023-10-02	110.17	110.97	109.44	110.09	105.38	77,969
2023-09-29	110.87	111.46	109.89	110.62	105.89	107,774
2023-09-28	108.20	111.29	107.70	110.82	106.08	123,075
2023-09-27	108.42	109.38	108.39	108.43	103.79	86,280
2023-09-26	110.76	111.49	108.07	109.03	104.37	164,591
2023-09-25	111.11	111.83	111.08	111.34	106.58	40,047
2023-09-22	111.07	111.90	111.00	111.14	106.39	52,562
2023-09-21	111.34	111.57	110.45	111.04	106.29	87,577
2023-09-20	112.29	113.23	111.52	111.55	106.78	58,415
2023-09-19	113.01	113.85	112.07	112.38	107.58	67,315
2023-09-18	111.31	113.86	111.31	113.43	108.58	72,472
2023-09-15	113.42	114.83	111.93	112.41	107.60	244,708
2023-09-14	111.20	113.37	111.20	113.34	108.49	78,500
2023-09-13	109.99	111.75	109.90	111.18	106.43	172,511
2023-09-12	110.27	110.27	109.40	109.95	105.25	49,371
2023-09-11	110.62	111.56	108.98	110.30	105.58	54,961

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.