Toromont Industries Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	97.060	97.740	96.430	97.050	91.823	125,088
2022-12-19	100.71	100.85	97.310	97.310	92.069	126,522
2022-12-16	100.44	101.12	100.01	100.45	95.040	256,524
2022-12-15	102.00	102.00	97.370	100.43	95.021	141,286
2022-12-14	102.33	102.99	102.01	102.61	97.084	92,669
2022-12-13	102.20	103.40	101.71	102.12	96.620	132,446
2022-12-12	99.980	100.74	98.770	100.64	95.220	202,618
2022-12-09	101.19	102.02	99.720	99.890	94.510	93,413
2022-12-08	102.90	103.11	101.00	101.20	95.750	132,623
2022-12-07	101.96	103.69	101.96	102.70	97.169	88,212
2022-12-06	103.61	103.98	102.28	102.34	96.459	93,607
2022-12-05	103.10	103.56	102.49	102.99	97.072	158,898
2022-12-02	103.10	104.35	103.10	103.48	97.534	166,082
2022-12-01	102.83	104.74	102.52	104.01	98.033	93,267
2022-11-30	101.45	103.02	101.28	102.38	96.497	400,185
2022-11-29	102.56	102.70	101.43	101.81	95.960	81,320
2022-11-28	102.25	103.02	101.75	102.51	96.619	69,147
2022-11-25	102.71	103.54	102.33	102.34	96.459	35,174
2022-11-24	101.56	103.23	101.13	103.08	97.157	56,264
2022-11-23	101.62	101.91	101.03	101.59	95.752	124,876
2022-11-22	101.84	103.05	100.69	101.60	95.762	59,854
2022-11-21	99.580	102.05	99.480	101.63	95.790	112,842
2022-11-18	102.62	102.62	99.570	99.980	94.235	110,565
2022-11-17	102.51	103.68	101.05	101.65	95.809	125,952
2022-11-16	102.13	103.90	102.13	103.54	97.590	85,486
2022-11-15	102.20	103.71	101.45	103.32	97.383	157,423
2022-11-14	102.10	102.14	100.73	101.53	95.696	123,010
2022-11-11	102.65	103.14	101.97	102.45	96.563	55,917
2022-11-10	102.10	103.75	101.88	102.58	96.685	89,521
2022-11-09	102.00	104.18	100.17	100.20	94.442	194,612
2022-11-08	104.00	104.96	103.88	104.29	98.297	96,906
2022-11-07	104.34	104.50	102.46	104.06	98.080	96,560
2022-11-04	103.10	104.81	102.20	104.19	98.203	139,729
2022-11-03	102.27	104.43	101.04	103.24	97.307	102,985
2022-11-02	105.79	108.22	102.59	102.72	96.817	136,820
2022-11-01	105.89	105.89	104.00	105.46	99.400	94,788
2022-10-31	102.98	105.23	102.98	104.70	98.684	148,605
2022-10-28	101.74	103.78	101.57	103.59	97.637	240,668
2022-10-27	100.49	102.01	99.920	101.27	95.451	320,652
2022-10-26	99.680	102.22	99.100	100.47	94.697	169,507
2022-10-25	98.740	100.06	97.940	99.840	94.103	133,146
2022-10-24	99.000	99.010	98.370	98.820	93.141	84,037
2022-10-21	97.380	98.780	96.320	98.370	92.717	123,496
2022-10-20	99.210	99.330	97.060	97.380	91.784	70,226
2022-10-19	100.07	100.83	99.230	99.460	93.745	67,941
2022-10-18	100.00	101.17	99.950	100.49	94.715	67,081
2022-10-17	97.900	99.440	97.890	99.020	93.330	83,065
2022-10-14	99.400	99.650	96.960	97.080	91.501	66,716
2022-10-13	96.030	98.920	94.840	98.490	92.830	70,612
2022-10-12	97.430	98.660	96.650	97.920	92.293	134,955
2022-10-11	97.210	98.410	96.330	97.360	91.765	95,199
2022-10-07	101.29	102.00	95.990	97.490	91.888	142,947
2022-10-06	100.23	101.78	100.12	101.70	95.856	149,956
2022-10-05	101.21	101.64	99.770	100.51	94.734	139,521
2022-10-04	100.50	102.60	100.46	102.01	96.148	142,714
2022-10-03	96.450	99.720	96.210	99.500	93.782	92,024
2022-09-30	96.360	97.160	95.460	96.160	90.634	166,915
2022-09-29	97.630	97.630	95.800	96.210	90.681	97,481
2022-09-28	95.480	98.390	95.430	97.830	92.208	90,891
2022-09-27	97.180	97.330	95.020	95.480	89.993	70,368

← NewerPage 17 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.