Toromont Industries Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	112.26	112.93	110.99	112.08	104.49	84,566
2022-01-06	114.00	114.00	111.83	112.47	104.86	144,133
2022-01-05	114.05	114.53	112.05	112.38	104.77	120,548
2022-01-04	115.00	115.00	113.31	113.69	105.99	140,734
2021-12-31	113.55	114.47	113.32	114.36	106.62	52,913
2021-12-30	113.95	114.64	113.25	113.38	105.71	65,591
2021-12-29	113.50	115.23	113.42	113.81	106.11	114,380
2021-12-24	113.04	113.50	112.81	113.29	105.62	17,750
2021-12-23	113.35	113.50	112.70	112.73	105.10	90,808
2021-12-22	112.00	113.54	111.99	113.23	105.57	119,451
2021-12-21	111.75	113.04	110.93	112.18	104.59	115,023
2021-12-20	110.99	111.63	109.60	111.44	103.90	142,695
2021-12-17	111.99	112.10	109.72	111.07	103.55	234,944
2021-12-16	111.21	111.94	109.63	110.01	102.56	115,253
2021-12-15	109.87	111.21	109.36	111.21	103.68	170,018
2021-12-14	109.11	110.03	108.70	109.64	102.22	167,506
2021-12-13	109.88	109.88	108.46	109.09	101.71	131,982
2021-12-10	108.63	109.94	108.58	108.81	101.44	158,915
2021-12-09	107.74	109.00	106.76	108.56	101.21	178,082
2021-12-08	110.63	111.04	107.43	107.84	100.54	228,873
2021-12-07	109.37	111.48	109.25	110.59	103.10	103,118
2021-12-06	108.35	109.66	108.26	109.07	101.36	119,873
2021-12-03	109.12	109.49	107.71	108.21	100.56	93,469
2021-12-02	106.51	109.49	106.51	108.86	101.17	130,077
2021-12-01	108.50	108.55	106.70	106.80	99.251	121,106
2021-11-30	110.33	110.40	106.87	107.30	99.716	246,276
2021-11-29	110.17	111.11	109.37	110.94	103.10	125,330
2021-11-26	109.51	110.14	109.09	109.74	101.98	88,477
2021-11-25	109.97	112.93	109.97	110.50	102.69	40,982
2021-11-24	110.17	110.45	109.20	110.31	102.51	85,855
2021-11-23	111.29	112.02	109.97	110.17	102.38	121,414
2021-11-22	113.00	113.00	110.77	111.34	103.47	125,798
2021-11-19	112.75	113.23	111.29	112.85	104.87	76,008
2021-11-18	113.23	113.45	112.63	112.75	104.78	75,557
2021-11-17	113.08	113.50	112.72	113.23	105.23	82,808
2021-11-16	112.35	113.48	111.90	113.08	105.09	83,465
2021-11-15	113.28	113.50	111.76	111.85	103.94	59,371
2021-11-12	113.00	113.50	112.50	113.26	105.25	81,805
2021-11-11	112.25	113.75	112.25	113.00	105.01	72,195
2021-11-10	111.25	112.72	111.25	112.50	104.55	90,225
2021-11-09	112.39	112.93	111.95	112.59	104.63	115,630
2021-11-08	112.52	112.92	111.94	112.62	104.66	81,590
2021-11-05	113.00	113.00	109.64	112.18	104.25	95,345
2021-11-04	112.50	112.99	111.62	112.90	104.92	121,853
2021-11-03	111.55	112.34	111.36	111.62	103.73	119,540
2021-11-02	110.26	111.91	110.26	111.75	103.85	78,405
2021-11-01	110.79	111.48	110.29	111.47	103.59	84,676
2021-10-29	110.38	110.66	109.57	110.11	102.33	92,310
2021-10-28	108.93	111.08	108.34	110.61	102.79	133,221
2021-10-27	109.85	109.85	107.35	108.50	100.83	120,907
2021-10-26	110.18	111.03	109.00	109.84	102.08	120,530
2021-10-25	111.00	111.55	109.34	109.54	101.80	183,481
2021-10-22	110.84	111.15	110.30	110.76	102.93	67,610
2021-10-21	109.71	111.26	109.71	110.50	102.69	126,040
2021-10-20	111.26	111.26	108.98	109.46	101.72	83,610

← NewerPage 21 of 21 · 1,255 trading days

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.