Toromont Industries Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	107.83	108.36	106.94	107.77	102.36	177,674
2023-03-16	105.99	108.92	105.21	108.86	103.39	131,894
2023-03-15	108.47	108.49	106.31	106.57	101.22	182,905
2023-03-14	108.79	110.07	108.51	109.46	103.96	105,162
2023-03-13	108.83	109.00	107.07	108.45	103.00	140,628
2023-03-10	110.57	110.57	108.57	108.95	103.48	120,957
2023-03-09	113.21	113.21	110.86	111.05	105.47	104,279
2023-03-08	112.65	113.62	112.26	112.65	106.99	94,883
2023-03-07	113.01	113.03	111.81	112.79	106.72	101,049
2023-03-06	112.92	113.87	112.71	112.89	106.81	131,766
2023-03-03	114.51	114.51	111.85	113.21	107.11	133,375
2023-03-02	112.54	114.18	112.54	113.76	107.63	130,571
2023-03-01	112.49	114.39	112.49	113.40	107.29	168,945
2023-02-28	113.00	114.82	112.45	112.54	106.48	236,951
2023-02-27	113.55	114.70	113.13	113.33	107.23	84,501
2023-02-24	112.42	113.80	111.96	113.38	107.27	88,047
2023-02-23	112.59	114.10	112.44	113.09	107.00	138,784
2023-02-22	111.00	113.06	110.98	112.84	106.76	153,985
2023-02-21	111.84	112.42	110.86	111.06	105.08	122,765
2023-02-17	111.51	113.00	110.38	112.50	106.44	172,844
2023-02-16	113.60	113.60	111.22	111.51	105.50	168,225
2023-02-15	110.00	114.23	109.71	113.67	107.55	296,261
2023-02-14	106.74	108.27	106.72	107.40	101.62	131,147
2023-02-13	106.58	108.91	106.58	108.40	102.56	103,554
2023-02-10	105.70	107.99	105.43	107.71	101.91	104,279
2023-02-09	106.39	106.50	105.08	105.55	99.865	114,423
2023-02-08	105.65	106.83	105.54	105.73	100.04	82,696
2023-02-07	106.37	107.09	104.98	105.58	99.894	73,049
2023-02-06	106.17	106.77	105.45	106.28	100.56	69,895
2023-02-03	107.00	107.00	105.72	106.21	100.49	123,769
2023-02-02	105.69	107.80	105.69	107.02	101.26	115,438
2023-02-01	106.51	108.80	105.29	106.47	100.74	218,459
2023-01-31	106.49	107.53	105.68	106.29	100.57	180,476
2023-01-30	106.46	107.41	105.94	106.00	100.29	114,226
2023-01-27	105.90	107.12	105.85	106.93	101.17	69,966
2023-01-26	105.87	106.47	105.00	106.15	100.43	60,726
2023-01-25	105.61	107.00	104.60	105.70	100.01	117,054
2023-01-24	103.79	106.92	103.70	106.02	100.31	132,973
2023-01-23	103.56	104.96	103.42	103.86	98.266	53,455
2023-01-20	102.13	103.62	101.00	103.08	97.528	83,862
2023-01-19	103.90	104.11	100.86	101.63	96.156	138,758
2023-01-18	106.74	107.04	104.01	104.18	98.569	150,105
2023-01-17	106.05	107.57	104.60	106.00	100.29	99,279
2023-01-16	107.00	107.00	106.14	106.30	100.57	34,469
2023-01-13	105.87	107.50	105.29	106.88	101.12	122,013
2023-01-12	104.93	106.68	104.93	106.54	100.80	153,392
2023-01-11	103.72	105.19	103.11	104.93	99.279	183,330
2023-01-10	101.42	102.22	100.30	101.95	96.459	134,852
2023-01-09	102.42	103.33	101.14	101.37	95.910	78,197
2023-01-06	101.02	102.80	98.940	102.14	96.639	79,945
2023-01-05	98.660	101.28	98.530	100.75	95.324	118,029
2023-01-04	97.980	99.610	97.680	98.600	93.290	74,814
2023-01-03	98.350	98.760	97.060	97.710	92.448	83,853
2022-12-30	97.340	98.580	96.830	97.710	92.448	83,555
2022-12-29	97.300	98.700	97.300	97.590	92.334	73,773
2022-12-28	96.200	98.520	96.200	97.060	91.833	66,213
2022-12-23	96.880	97.500	96.340	97.450	92.202	96,514
2022-12-22	98.160	98.160	96.380	97.290	92.050	62,272
2022-12-21	97.570	98.810	97.460	98.640	93.327	115,917
2022-12-20	97.060	97.740	96.430	97.050	91.823	125,088

← NewerPage 16 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.