Toromont Industries Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	110.95	111.07	109.98	110.54	105.81	86,926
2023-09-07	111.43	111.97	110.75	111.08	106.33	45,715
2023-09-06	111.57	113.27	111.57	112.08	106.88	59,340
2023-09-05	113.04	113.04	110.75	112.53	107.31	55,409
2023-09-01	110.43	113.28	110.42	112.63	107.40	114,986
2023-08-31	110.58	111.90	110.40	110.84	105.69	182,088
2023-08-30	111.07	112.08	110.72	110.82	105.67	107,658
2023-08-29	109.59	111.82	108.96	111.50	106.32	75,217
2023-08-28	110.66	111.00	109.53	109.99	104.88	32,660
2023-08-25	110.22	110.85	109.91	110.36	105.24	58,071
2023-08-24	110.11	110.92	109.85	110.21	105.09	88,846
2023-08-23	109.06	110.79	109.06	110.58	105.45	42,946
2023-08-22	109.03	109.68	108.51	109.53	104.44	58,527
2023-08-21	110.17	110.18	108.91	109.12	104.05	73,091
2023-08-18	109.91	110.38	109.39	110.17	105.06	131,564
2023-08-17	112.22	113.07	109.51	110.15	105.04	98,707
2023-08-16	113.24	114.60	111.62	112.25	107.04	73,935
2023-08-15	114.51	114.98	113.14	113.37	108.11	63,707
2023-08-14	115.24	115.89	114.88	115.50	110.14	62,377
2023-08-11	114.84	116.50	114.39	115.87	110.49	89,155
2023-08-10	115.33	117.13	114.75	115.31	109.96	152,857
2023-08-09	113.12	115.30	112.74	115.00	109.66	176,414
2023-08-08	112.65	114.04	112.55	113.31	108.05	127,370
2023-08-04	112.57	113.39	110.66	113.00	107.75	76,536
2023-08-03	112.64	113.83	112.28	112.77	107.53	64,105
2023-08-02	113.67	113.96	112.20	112.66	107.43	65,486
2023-08-01	112.16	114.56	112.16	113.89	108.60	110,358
2023-07-31	112.09	112.64	110.00	112.35	107.13	184,707
2023-07-28	107.94	113.52	107.94	112.25	107.04	165,227
2023-07-27	108.64	108.64	105.94	107.20	102.22	745,833
2023-07-26	108.20	108.45	107.29	107.80	102.80	165,617
2023-07-25	108.41	109.10	108.00	108.20	103.18	133,013
2023-07-24	108.99	109.47	108.44	108.64	103.60	97,256
2023-07-21	108.65	109.47	108.56	109.19	104.12	101,798
2023-07-20	109.36	109.37	108.21	108.56	103.52	92,583
2023-07-19	109.29	110.00	108.41	109.04	103.98	96,140
2023-07-18	109.20	109.65	108.50	109.16	104.09	176,428
2023-07-17	108.36	109.47	108.28	109.27	104.20	76,786
2023-07-14	107.88	108.35	107.45	108.35	103.32	93,404
2023-07-13	108.52	108.77	107.66	107.85	102.84	81,806
2023-07-12	108.00	109.94	107.25	108.75	103.70	94,135
2023-07-11	107.62	107.85	106.12	107.37	102.39	83,360
2023-07-10	109.03	109.21	107.33	107.40	102.41	315,774
2023-07-07	109.46	110.25	108.64	108.65	103.61	56,859
2023-07-06	107.49	109.80	106.88	109.67	104.58	161,534
2023-07-05	108.43	109.00	106.89	107.98	102.97	102,033
2023-07-04	108.55	109.31	106.92	108.54	103.50	50,059
2023-06-30	106.50	109.41	106.09	108.83	103.78	122,896
2023-06-29	106.28	107.33	105.39	106.49	101.55	57,312
2023-06-28	105.32	106.98	105.32	106.49	101.55	97,587
2023-06-27	102.97	105.83	101.75	105.73	100.82	155,894
2023-06-26	104.02	104.02	102.86	102.99	98.208	72,909
2023-06-23	104.88	105.39	103.57	104.30	99.458	75,742
2023-06-22	105.38	106.15	104.96	105.61	100.71	65,653
2023-06-21	104.80	105.67	104.54	105.56	100.66	104,441
2023-06-20	106.59	107.46	104.85	104.94	100.07	136,944
2023-06-19	107.00	108.08	106.70	107.48	102.49	267,162
2023-06-16	109.78	109.91	106.80	107.00	102.03	313,221
2023-06-15	107.23	108.94	105.85	108.70	103.65	190,394
2023-06-14	106.13	107.90	105.54	107.76	102.76	102,987

← NewerPage 14 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.