Toromont Industries Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	95.390	97.710	95.280	96.970	91.398	135,085
2022-09-23	98.410	98.410	94.760	95.560	90.069	158,853
2022-09-22	101.16	101.39	99.500	99.530	93.811	130,343
2022-09-21	101.11	102.51	101.00	101.16	95.347	84,281
2022-09-20	102.00	102.00	99.990	101.17	95.356	94,884
2022-09-19	99.620	102.50	99.010	102.39	96.506	80,070
2022-09-16	101.56	102.25	100.47	101.02	95.215	135,078
2022-09-15	103.52	104.09	102.37	102.82	96.912	81,236
2022-09-14	103.60	104.43	102.44	103.52	97.571	91,747
2022-09-13	104.14	105.21	103.49	104.03	98.052	99,748
2022-09-12	104.62	106.00	104.55	105.39	99.334	100,037
2022-09-09	103.65	104.98	103.60	104.77	98.750	123,296
2022-09-08	102.62	103.50	101.58	103.31	97.373	66,348
2022-09-07	101.01	103.40	100.46	102.99	97.072	132,075
2022-09-06	101.08	103.03	100.89	101.89	95.667	103,129
2022-09-02	101.79	102.99	100.96	101.33	95.142	90,058
2022-09-01	101.64	101.64	99.320	101.14	94.963	160,953
2022-08-31	102.00	103.54	101.35	101.66	95.451	268,559
2022-08-30	105.14	105.19	101.36	102.11	95.874	114,981
2022-08-29	104.63	105.54	104.50	105.09	98.672	54,032
2022-08-26	108.86	108.99	105.37	105.49	99.048	67,058
2022-08-25	106.43	108.98	106.23	108.69	102.05	167,568
2022-08-24	104.60	106.61	104.60	106.22	99.733	90,115
2022-08-23	104.58	105.07	103.55	104.84	98.437	63,087
2022-08-22	103.74	105.73	103.74	104.68	98.287	75,339
2022-08-19	106.84	107.42	106.30	106.43	99.930	78,666
2022-08-18	106.34	107.54	106.28	107.25	100.70	69,865
2022-08-17	106.83	106.91	105.41	106.34	99.846	140,490
2022-08-16	107.49	108.15	106.79	106.95	100.42	103,776
2022-08-15	106.75	107.50	106.45	107.35	100.79	103,245
2022-08-12	106.58	107.45	106.48	107.06	100.52	46,352
2022-08-11	106.89	107.20	105.48	106.28	99.789	74,575
2022-08-10	106.10	106.50	105.13	106.31	99.817	57,057
2022-08-09	105.87	106.74	105.04	105.34	98.907	71,900
2022-08-08	107.11	107.17	104.69	106.42	99.921	104,891
2022-08-05	107.45	107.58	106.63	107.51	100.94	42,479
2022-08-04	107.01	109.15	107.01	108.49	101.86	124,389
2022-08-03	106.79	107.65	106.43	107.38	100.82	99,521
2022-08-02	107.01	107.22	105.73	106.15	99.667	96,928
2022-07-29	104.43	108.62	104.43	107.85	101.26	105,179
2022-07-28	107.10	107.10	100.42	104.44	98.062	197,081
2022-07-27	105.56	107.55	105.49	107.00	100.47	157,040
2022-07-26	105.71	105.71	104.76	104.89	98.484	70,155
2022-07-25	106.35	106.35	105.20	105.86	99.395	68,872
2022-07-22	106.27	107.57	106.05	106.28	99.789	192,559
2022-07-21	103.98	106.49	103.98	106.25	99.761	94,733
2022-07-20	103.03	104.38	102.94	104.15	97.789	84,393
2022-07-19	101.12	103.56	100.69	103.03	96.738	137,818
2022-07-18	100.27	100.95	99.820	100.46	94.325	93,950
2022-07-15	97.500	99.510	97.030	99.440	93.367	160,385
2022-07-14	95.420	98.360	95.420	97.110	91.179	219,290
2022-07-13	98.010	98.010	93.250	96.180	90.306	434,079
2022-07-12	104.34	104.98	102.13	102.35	96.099	108,582
2022-07-11	104.08	105.12	103.83	104.69	98.296	60,143
2022-07-08	105.00	105.13	103.93	104.30	97.930	89,091
2022-07-07	103.47	104.95	102.95	104.83	98.428	87,793
2022-07-06	102.77	103.72	101.45	102.84	96.559	163,977
2022-07-05	102.95	103.20	101.34	102.77	96.494	148,559
2022-07-04	104.26	105.33	103.03	103.32	97.010	80,540
2022-06-30	102.32	104.11	102.17	104.08	97.724	189,990

← NewerPage 18 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.