Toromont Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 210.92 | 213.54 | 209.56 | 210.98 | 209.86 | 214,816 |
| 2026-04-24 | 210.33 | 211.73 | 209.38 | 209.56 | 208.44 | 117,447 |
| 2026-04-23 | 207.61 | 211.93 | 207.61 | 210.70 | 209.58 | 168,973 |
| 2026-04-22 | 205.93 | 208.90 | 205.80 | 207.82 | 206.71 | 115,917 |
| 2026-04-21 | 207.50 | 209.29 | 205.02 | 205.37 | 204.28 | 250,835 |
| 2026-04-20 | 209.32 | 211.46 | 206.98 | 207.18 | 206.08 | 231,962 |
| 2026-04-17 | 209.19 | 214.31 | 209.19 | 210.90 | 209.78 | 235,418 |
| 2026-04-16 | 208.11 | 209.54 | 207.12 | 208.53 | 207.42 | 238,287 |
| 2026-04-15 | 214.00 | 214.61 | 206.78 | 207.70 | 206.59 | 200,705 |
| 2026-04-14 | 210.22 | 214.62 | 210.22 | 214.56 | 213.42 | 310,988 |
| 2026-04-13 | 210.21 | 211.75 | 207.00 | 210.72 | 209.60 | 194,613 |
| 2026-04-10 | 210.36 | 212.14 | 208.83 | 210.88 | 209.76 | 194,532 |
| 2026-04-09 | 209.29 | 212.71 | 209.29 | 209.67 | 208.55 | 243,056 |
| 2026-04-08 | 204.00 | 210.76 | 203.99 | 209.65 | 208.53 | 283,231 |
| 2026-04-07 | 196.19 | 203.36 | 196.19 | 200.73 | 199.66 | 301,461 |
| 2026-04-06 | 195.85 | 196.23 | 194.80 | 195.27 | 194.23 | 136,217 |
| 2026-04-02 | 196.24 | 200.01 | 194.80 | 195.66 | 194.62 | 207,406 |
| 2026-04-01 | 196.53 | 199.36 | 194.96 | 197.77 | 196.72 | 271,180 |
| 2026-03-31 | 190.35 | 194.76 | 190.35 | 194.76 | 193.72 | 320,411 |
| 2026-03-30 | 190.82 | 194.31 | 189.48 | 189.96 | 188.95 | 287,216 |
| 2026-03-27 | 189.96 | 192.70 | 187.44 | 189.99 | 188.98 | 200,101 |
| 2026-03-26 | 192.85 | 193.77 | 190.33 | 190.54 | 189.53 | 157,815 |
| 2026-03-25 | 196.01 | 197.59 | 193.54 | 193.77 | 192.74 | 327,933 |
| 2026-03-24 | 193.46 | 196.57 | 192.18 | 194.32 | 193.29 | 198,615 |
| 2026-03-23 | 191.11 | 197.95 | 191.00 | 195.90 | 194.86 | 208,879 |
| 2026-03-20 | 192.12 | 193.01 | 188.13 | 190.06 | 189.05 | 1,540,024 |
| 2026-03-19 | 195.31 | 196.50 | 191.34 | 192.66 | 191.63 | 232,962 |
| 2026-03-18 | 199.14 | 199.64 | 196.11 | 196.20 | 195.16 | 125,378 |
| 2026-03-17 | 200.22 | 201.62 | 198.77 | 199.80 | 198.74 | 160,614 |
| 2026-03-16 | 198.60 | 200.45 | 197.84 | 199.80 | 198.74 | 248,753 |
| 2026-03-13 | 196.75 | 199.56 | 195.72 | 197.65 | 196.60 | 140,436 |
| 2026-03-12 | 200.79 | 200.79 | 196.21 | 196.69 | 195.64 | 244,162 |
| 2026-03-11 | 200.96 | 202.98 | 199.52 | 201.79 | 200.72 | 195,018 |
| 2026-03-10 | 200.10 | 203.32 | 200.10 | 201.68 | 200.61 | 195,818 |
| 2026-03-09 | 196.49 | 200.71 | 195.00 | 200.32 | 199.25 | 189,951 |
| 2026-03-06 | 201.50 | 207.13 | 196.92 | 199.61 | 198.55 | 496,983 |
| 2026-03-05 | 206.00 | 206.33 | 200.42 | 204.27 | 202.63 | 205,273 |
| 2026-03-04 | 210.60 | 211.46 | 206.49 | 207.06 | 205.39 | 332,993 |
| 2026-03-03 | 211.23 | 212.24 | 205.24 | 210.32 | 208.63 | 237,044 |
| 2026-03-02 | 211.01 | 215.58 | 210.11 | 213.79 | 212.07 | 345,864 |
| 2026-02-27 | 211.07 | 213.55 | 210.09 | 211.70 | 210.00 | 531,541 |
| 2026-02-26 | 205.35 | 212.06 | 204.26 | 211.80 | 210.09 | 441,953 |
| 2026-02-25 | 203.78 | 206.57 | 201.39 | 204.79 | 203.14 | 302,418 |
| 2026-02-24 | 202.02 | 204.34 | 199.92 | 203.75 | 202.11 | 377,718 |
| 2026-02-23 | 201.37 | 202.36 | 197.17 | 202.35 | 200.72 | 274,301 |
| 2026-02-20 | 203.74 | 204.97 | 201.23 | 201.38 | 199.76 | 309,345 |
| 2026-02-19 | 202.00 | 205.21 | 201.26 | 204.54 | 202.89 | 256,837 |
| 2026-02-18 | 206.22 | 206.22 | 198.90 | 202.07 | 200.44 | 391,527 |
| 2026-02-17 | 202.74 | 207.86 | 200.90 | 206.52 | 204.86 | 331,529 |
| 2026-02-13 | 197.23 | 205.04 | 195.00 | 204.93 | 203.28 | 301,880 |
| 2026-02-12 | 196.97 | 199.77 | 194.14 | 197.33 | 195.74 | 548,075 |
| 2026-02-11 | 185.04 | 195.39 | 182.63 | 195.39 | 193.82 | 400,733 |
| 2026-02-10 | 183.83 | 184.18 | 182.30 | 183.25 | 181.77 | 216,221 |
| 2026-02-09 | 185.01 | 185.02 | 181.73 | 183.03 | 181.56 | 197,322 |
| 2026-02-06 | 182.02 | 185.17 | 181.26 | 184.71 | 183.22 | 164,107 |
| 2026-02-05 | 180.63 | 181.74 | 177.66 | 181.19 | 179.73 | 272,287 |
| 2026-02-04 | 179.13 | 180.80 | 177.00 | 179.23 | 177.79 | 263,373 |
| 2026-02-03 | 175.02 | 177.92 | 174.40 | 177.92 | 176.49 | 284,174 |
| 2026-02-02 | 178.66 | 178.66 | 172.56 | 174.94 | 173.53 | 425,010 |
| 2026-01-30 | 174.69 | 176.00 | 171.89 | 173.45 | 172.05 | 430,184 |
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.