Toromont Industries Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	230.49	230.49	226.36	226.93	226.28	211,200
2026-07-21	228.63	231.54	226.94	230.27	229.61	510,169
2026-07-20	235.02	236.64	228.10	228.10	227.45	224,982
2026-07-17	229.78	236.41	228.73	235.76	235.08	403,759
2026-07-16	231.25	233.35	229.46	230.91	230.25	150,190
2026-07-15	227.86	232.39	227.86	232.22	231.55	235,565
2026-07-14	227.84	232.02	225.21	227.75	227.10	158,412
2026-07-13	229.50	230.00	225.24	227.51	226.86	176,793
2026-07-10	226.00	230.35	225.90	229.83	229.17	124,996
2026-07-09	228.62	230.15	224.72	225.68	225.03	270,277
2026-07-08	226.04	229.66	224.82	228.08	227.43	204,772
2026-07-07	224.01	228.86	219.27	228.60	227.94	416,900
2026-07-06	223.98	225.40	219.09	222.96	222.32	230,114
2026-07-03	219.66	225.66	219.66	223.98	223.34	156,490
2026-07-02	231.35	234.49	217.67	218.93	218.30	612,191
2026-06-30	230.45	233.52	229.29	233.22	232.55	291,651
2026-06-29	233.00	233.00	229.32	229.96	229.30	374,861
2026-06-26	229.05	231.87	228.51	231.39	230.73	182,055
2026-06-25	229.73	235.37	228.05	229.05	228.39	429,588
2026-06-24	236.01	238.67	228.55	228.78	228.12	297,481
2026-06-23	238.58	240.39	232.81	236.10	235.42	310,846
2026-06-22	238.21	242.00	235.94	237.46	236.78	404,080
2026-06-19	239.72	239.72	234.68	239.00	238.31	289,219
2026-06-18	211.40	243.50	211.40	240.96	240.27	602,988
2026-06-17	214.34	215.70	204.30	205.71	205.12	344,201
2026-06-16	212.19	216.19	209.56	214.45	213.83	311,501
2026-06-15	210.72	212.54	209.51	211.90	211.29	355,419
2026-06-12	209.99	210.67	207.88	209.49	208.89	253,639
2026-06-11	211.41	212.58	207.59	209.06	208.46	425,748
2026-06-10	221.68	221.68	205.02	205.24	204.65	353,628
2026-06-09	223.82	226.48	218.32	221.68	221.04	326,466
2026-06-08	223.89	227.22	221.47	222.53	221.89	152,772
2026-06-05	225.56	225.56	222.00	222.79	222.15	157,628
2026-06-04	223.86	229.00	223.86	227.64	226.43	134,327
2026-06-03	222.18	227.93	222.18	223.92	222.73	242,053
2026-06-02	220.51	225.58	220.51	223.62	222.43	139,795
2026-06-01	225.53	225.54	217.81	220.51	219.34	165,436
2026-05-29	226.07	229.16	225.41	227.39	226.18	394,586
2026-05-28	225.98	228.01	224.66	226.83	225.62	110,910
2026-05-27	224.11	227.48	223.30	225.98	224.78	140,752
2026-05-26	225.50	228.77	223.78	223.87	222.68	266,059
2026-05-25	223.81	226.40	223.44	225.57	224.37	61,617
2026-05-22	214.44	223.72	214.44	222.66	221.47	207,979
2026-05-21	214.00	214.91	210.25	214.55	213.41	319,595
2026-05-20	219.92	222.37	213.57	214.79	213.65	309,512
2026-05-19	223.46	224.40	219.88	219.92	218.75	226,313
2026-05-15	224.11	224.40	222.07	223.89	222.70	168,412
2026-05-14	223.10	225.88	221.97	225.53	224.33	237,288
2026-05-13	218.44	223.88	218.44	222.73	221.54	194,628
2026-05-12	216.91	219.63	215.32	219.00	217.83	268,914
2026-05-11	217.07	218.59	215.86	216.24	215.09	304,382
2026-05-08	217.60	219.17	217.00	217.30	216.14	182,253
2026-05-07	222.81	225.00	217.22	217.29	216.13	268,719
2026-05-06	220.00	224.70	219.96	222.67	221.48	292,438
2026-05-05	218.92	220.92	217.15	217.44	216.28	273,955
2026-05-04	216.29	219.04	215.66	217.80	216.64	206,990
2026-05-01	210.02	217.49	209.80	217.38	216.22	273,204
2026-04-30	213.68	213.68	209.80	211.22	210.10	213,429
2026-04-29	211.95	217.97	202.29	210.88	209.76	323,142
2026-04-28	210.94	211.57	207.84	208.86	207.75	253,756

← NewerPage 2 of 21 · 1,256 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.