Toromont Industries Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	119.02	120.82	118.60	119.77	112.06	106,607
2022-04-01	118.90	119.59	117.89	118.53	110.90	77,403
2022-03-31	119.58	120.34	118.39	118.51	110.88	180,573
2022-03-30	118.46	120.06	118.05	119.47	111.77	130,542
2022-03-29	116.97	118.60	115.47	118.28	110.66	246,424
2022-03-28	114.58	116.84	114.58	116.11	108.63	122,438
2022-03-25	116.22	116.33	112.50	114.58	107.20	161,457
2022-03-24	118.62	118.62	115.82	116.22	108.73	238,544
2022-03-23	119.26	119.50	118.30	118.62	110.98	147,100
2022-03-22	119.00	119.88	118.00	119.11	111.44	151,550
2022-03-21	118.46	119.05	117.77	118.68	111.04	109,987
2022-03-18	117.00	118.74	116.44	118.44	110.81	218,017
2022-03-17	116.40	116.91	115.74	116.91	109.38	72,421
2022-03-16	115.70	117.00	114.87	116.33	108.84	129,004
2022-03-15	116.58	116.58	113.04	115.18	107.76	144,448
2022-03-14	116.00	117.71	115.85	116.10	108.62	113,018
2022-03-11	116.29	116.62	115.22	115.78	108.32	89,287
2022-03-10	114.94	116.74	114.27	115.98	108.51	151,799
2022-03-09	112.44	115.35	111.98	115.15	107.73	209,405
2022-03-08	110.96	113.32	110.66	111.30	104.13	244,332
2022-03-07	110.13	112.58	110.09	111.35	103.81	221,839
2022-03-04	111.93	111.93	109.55	110.36	102.89	91,946
2022-03-03	109.99	112.58	109.59	111.73	104.17	151,256
2022-03-02	107.64	109.99	107.62	109.01	101.63	103,100
2022-03-01	107.50	108.22	106.40	106.85	99.617	90,146
2022-02-28	106.45	107.69	105.92	107.44	100.17	183,935
2022-02-25	106.04	107.02	105.54	106.82	99.589	95,102
2022-02-24	103.23	106.16	103.12	105.94	98.769	147,771
2022-02-23	107.40	107.76	105.08	105.28	98.154	117,422
2022-02-22	107.62	107.62	105.70	106.95	99.711	153,078
2022-02-18	111.25	111.25	107.86	107.93	100.62	197,244
2022-02-17	112.27	112.60	110.38	110.70	103.21	122,180
2022-02-16	113.73	113.73	111.99	112.56	104.94	133,878
2022-02-15	113.75	115.27	113.28	114.27	106.54	155,481
2022-02-14	114.42	114.55	111.94	113.59	105.90	126,936
2022-02-11	114.67	115.77	114.09	114.42	106.67	258,737
2022-02-10	110.39	114.89	110.39	114.60	106.84	216,152
2022-02-09	108.76	111.81	108.76	111.70	104.14	133,137
2022-02-08	105.85	108.48	105.85	108.17	100.85	189,738
2022-02-07	107.37	108.08	105.80	106.26	99.067	96,940
2022-02-04	107.73	108.41	107.26	107.43	100.16	78,035
2022-02-03	107.86	107.86	106.90	107.30	100.04	92,844
2022-02-02	107.38	109.19	107.38	108.62	101.27	92,230
2022-02-01	107.00	107.75	106.46	107.63	100.34	132,981
2022-01-31	106.75	107.43	106.12	107.29	100.03	174,306
2022-01-28	105.37	106.39	104.07	106.15	98.965	209,505
2022-01-27	106.59	107.08	104.70	104.94	97.837	164,713
2022-01-26	105.85	107.92	105.61	106.11	98.927	152,031
2022-01-25	106.43	106.43	103.77	105.25	98.126	128,393
2022-01-24	105.38	107.22	104.39	107.04	99.795	116,761
2022-01-21	107.47	108.18	106.52	107.16	99.906	71,569
2022-01-20	107.70	108.74	107.62	107.81	100.51	79,482
2022-01-19	107.22	108.51	106.07	107.28	100.02	120,170
2022-01-18	106.32	108.09	105.99	106.92	99.683	148,859
2022-01-17	105.73	108.55	105.40	108.10	100.78	77,915
2022-01-14	109.77	109.77	105.66	106.02	98.844	236,266
2022-01-13	110.17	110.90	109.62	110.34	102.87	105,595
2022-01-12	111.48	112.59	109.78	109.85	102.41	237,625
2022-01-11	109.72	111.71	109.72	111.30	103.77	136,756
2022-01-10	111.42	111.90	109.33	109.85	102.41	83,039

← NewerPage 20 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.