Toromont Industries Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	102.80	103.40	101.66	103.08	96.785	109,976
2022-06-28	102.33	103.15	101.63	102.43	96.174	110,083
2022-06-27	101.72	103.39	101.33	102.31	96.062	99,705
2022-06-24	99.110	101.54	99.110	100.95	94.785	77,495
2022-06-23	98.680	99.920	98.520	98.980	92.935	123,465
2022-06-22	98.290	99.890	96.890	98.690	92.663	163,368
2022-06-21	99.090	99.620	98.130	99.270	93.207	116,588
2022-06-20	97.810	99.000	97.320	98.520	92.503	112,699
2022-06-17	97.870	99.130	95.980	97.670	91.705	255,357
2022-06-16	103.10	103.10	98.300	98.640	92.616	91,904
2022-06-15	105.46	105.66	103.65	104.50	98.118	133,553
2022-06-14	105.14	106.01	104.00	104.95	98.541	83,592
2022-06-13	105.36	105.90	104.01	105.22	98.794	199,308
2022-06-10	107.41	107.41	105.29	106.35	99.855	88,797
2022-06-09	108.14	109.10	107.41	107.51	100.94	138,771
2022-06-08	109.27	109.27	107.45	108.34	101.72	95,099
2022-06-07	109.16	110.06	108.29	109.60	102.54	150,583
2022-06-06	111.73	111.73	108.94	109.21	102.18	157,781
2022-06-03	112.94	112.94	110.88	111.01	103.86	77,759
2022-06-02	113.38	115.19	113.10	113.73	106.40	120,485
2022-06-01	112.11	113.96	111.65	113.37	106.07	137,487
2022-05-31	110.83	112.61	110.00	112.19	104.96	366,163
2022-05-30	110.91	111.60	110.06	111.16	104.00	38,787
2022-05-27	110.32	111.04	109.25	110.52	103.40	113,657
2022-05-26	108.45	110.10	108.18	110.10	103.01	124,690
2022-05-25	108.08	108.58	107.21	108.00	101.04	168,817
2022-05-24	108.89	109.05	106.30	108.45	101.46	150,708
2022-05-20	109.99	109.99	107.41	108.61	101.61	179,813
2022-05-19	108.22	110.10	108.00	108.95	101.93	152,464
2022-05-18	111.92	111.92	108.28	108.90	101.89	118,299
2022-05-17	111.56	112.72	111.15	111.93	104.72	126,571
2022-05-16	111.30	112.37	109.51	110.29	103.19	112,684
2022-05-13	109.11	112.05	108.51	111.30	104.13	176,471
2022-05-12	107.57	109.15	107.57	108.23	101.26	146,518
2022-05-11	106.55	108.41	104.98	108.15	101.18	261,736
2022-05-10	108.08	108.79	104.96	106.47	99.612	233,535
2022-05-09	107.97	109.10	107.42	107.84	100.89	131,546
2022-05-06	109.34	109.36	107.62	109.13	102.10	122,635
2022-05-05	111.74	111.74	108.52	109.38	102.33	178,146
2022-05-04	107.76	111.06	107.76	110.45	103.34	147,628
2022-05-03	110.96	110.96	106.60	107.59	100.66	268,437
2022-05-02	112.92	112.92	110.63	111.00	103.85	198,054
2022-04-29	121.02	121.02	112.85	113.09	105.81	198,691
2022-04-28	121.76	121.76	116.01	120.70	112.93	208,306
2022-04-27	116.10	118.69	116.10	117.72	110.14	176,157
2022-04-26	119.19	119.33	114.43	116.10	108.62	236,224
2022-04-25	119.42	120.01	116.66	119.76	112.05	155,177
2022-04-22	123.27	124.17	119.37	119.54	111.84	144,838
2022-04-21	124.09	124.25	122.99	123.32	115.38	129,238
2022-04-20	123.48	123.81	122.97	123.59	115.63	173,931
2022-04-19	121.08	123.78	121.08	123.29	115.35	220,322
2022-04-18	121.42	121.80	120.57	121.23	113.42	65,210
2022-04-14	120.84	121.77	120.31	121.39	113.57	130,086
2022-04-13	118.75	120.80	118.75	120.35	112.60	79,785
2022-04-12	119.67	120.84	118.60	119.07	111.40	116,580
2022-04-11	119.90	119.94	117.98	119.43	111.74	139,528
2022-04-08	118.82	119.96	118.18	119.45	111.76	122,570
2022-04-07	118.00	119.20	117.99	118.78	111.13	117,870
2022-04-06	119.00	119.22	117.20	118.09	110.48	87,306
2022-04-05	120.14	120.54	118.01	118.85	111.19	165,638

← NewerPage 19 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.