Toromont Industries Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	106.05	107.32	106.00	107.00	102.03	46,499
2023-06-12	105.31	106.31	104.79	106.05	101.13	103,276
2023-06-09	107.29	107.68	105.22	105.31	100.42	59,800
2023-06-08	107.61	108.20	107.11	107.60	102.60	63,478
2023-06-07	108.57	108.82	106.82	107.61	102.20	128,258
2023-06-06	108.03	109.37	107.57	109.16	103.68	90,787
2023-06-05	108.10	108.95	107.69	107.74	102.33	72,015
2023-06-02	106.41	108.52	106.41	108.32	102.88	110,144
2023-06-01	105.22	107.17	103.89	105.88	100.56	104,429
2023-05-31	106.22	106.53	104.43	105.00	99.725	454,686
2023-05-30	105.70	107.82	105.50	106.26	100.92	83,108
2023-05-29	107.10	108.32	105.31	108.03	102.60	34,660
2023-05-26	106.60	107.35	106.14	107.15	101.77	55,960
2023-05-25	107.68	108.54	106.46	106.60	101.24	104,371
2023-05-24	111.37	112.25	106.49	107.42	102.02	205,323
2023-05-23	111.79	114.36	111.79	113.25	107.56	202,257
2023-05-19	111.00	113.28	110.68	112.70	107.04	116,714
2023-05-18	108.87	111.08	107.99	110.93	105.36	108,444
2023-05-17	107.42	108.73	106.97	108.48	103.03	84,660
2023-05-16	106.60	107.84	106.23	107.48	102.08	133,269
2023-05-15	105.50	106.46	104.96	106.21	100.87	73,940
2023-05-12	104.49	105.91	104.49	105.66	100.35	85,031
2023-05-11	105.75	105.75	104.31	104.31	99.070	168,312
2023-05-10	104.30	105.57	103.99	105.01	99.735	121,763
2023-05-09	103.53	104.53	103.49	103.76	98.547	287,298
2023-05-08	103.85	104.72	103.85	104.20	98.965	152,959
2023-05-05	106.28	107.25	103.93	104.83	99.564	94,924
2023-05-04	108.43	108.43	105.34	105.34	100.05	82,830
2023-05-03	109.06	110.04	108.16	108.42	102.97	75,103
2023-05-02	108.25	110.22	108.19	109.02	103.54	118,869
2023-05-01	110.00	110.94	108.21	108.39	102.94	85,596
2023-04-28	110.77	111.07	107.94	109.48	103.98	201,269
2023-04-27	106.63	109.19	106.63	108.78	103.32	88,600
2023-04-26	107.48	109.69	107.33	108.81	103.34	134,990
2023-04-25	108.64	109.34	108.49	108.67	103.21	78,766
2023-04-24	107.82	109.65	107.82	109.10	103.62	44,822
2023-04-21	108.34	109.62	108.08	108.16	102.73	82,681
2023-04-20	107.65	109.25	107.38	108.10	102.67	137,446
2023-04-19	105.74	108.42	105.74	108.01	102.58	159,021
2023-04-18	107.35	107.52	105.87	106.67	101.31	108,707
2023-04-17	106.93	107.88	106.67	107.62	102.21	87,499
2023-04-14	106.67	106.95	105.82	106.37	101.03	119,087
2023-04-13	107.36	107.36	106.39	106.45	101.10	127,172
2023-04-12	106.55	108.13	106.39	106.48	101.13	98,970
2023-04-11	106.03	106.71	105.68	106.49	101.14	59,330
2023-04-10	104.74	106.48	104.74	105.68	100.37	57,810
2023-04-06	105.22	106.57	103.38	104.63	99.374	129,842
2023-04-05	109.63	109.63	105.17	105.45	100.15	176,168
2023-04-04	109.74	110.58	109.51	110.00	104.47	154,385
2023-04-03	110.35	111.05	108.42	109.24	103.75	77,872
2023-03-31	109.55	111.23	109.55	110.93	105.36	143,946
2023-03-30	108.22	108.87	107.70	108.72	103.26	60,576
2023-03-29	107.90	107.90	106.44	107.67	102.26	92,359
2023-03-28	106.66	107.88	105.88	107.40	102.00	67,406
2023-03-27	107.09	107.49	106.53	106.88	101.51	76,598
2023-03-24	106.47	106.71	105.57	106.62	101.26	73,151
2023-03-23	107.80	108.50	106.19	107.03	101.65	122,421
2023-03-22	108.09	109.19	107.49	107.80	102.38	111,233
2023-03-21	108.09	109.23	107.57	107.99	102.56	80,540
2023-03-20	107.77	109.36	106.21	107.64	102.23	141,645

← NewerPage 15 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.