Toromont Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 182.46 | 182.89 | 174.95 | 176.14 | 174.72 | 269,820 |
| 2026-01-28 | 181.97 | 182.46 | 178.78 | 182.46 | 180.99 | 233,268 |
| 2026-01-27 | 179.49 | 182.34 | 176.39 | 182.11 | 180.64 | 129,721 |
| 2026-01-26 | 180.19 | 180.52 | 177.36 | 179.65 | 178.20 | 155,024 |
| 2026-01-23 | 180.89 | 181.34 | 178.47 | 179.29 | 177.85 | 177,633 |
| 2026-01-22 | 180.11 | 183.12 | 180.11 | 181.63 | 180.17 | 157,459 |
| 2026-01-21 | 176.57 | 180.23 | 175.29 | 179.94 | 178.49 | 207,853 |
| 2026-01-20 | 177.22 | 178.48 | 174.90 | 176.21 | 174.79 | 265,434 |
| 2026-01-19 | 177.66 | 178.68 | 176.39 | 178.65 | 177.21 | 50,302 |
| 2026-01-16 | 174.69 | 180.33 | 173.89 | 178.19 | 176.76 | 209,964 |
| 2026-01-15 | 171.59 | 174.24 | 171.35 | 174.06 | 172.66 | 128,882 |
| 2026-01-14 | 170.69 | 172.53 | 170.63 | 170.98 | 169.60 | 99,584 |
| 2026-01-13 | 171.38 | 171.97 | 169.59 | 171.44 | 170.06 | 147,739 |
| 2026-01-12 | 170.47 | 172.23 | 169.16 | 171.29 | 169.91 | 161,712 |
| 2026-01-09 | 170.10 | 171.53 | 170.07 | 171.40 | 170.02 | 61,277 |
| 2026-01-08 | 165.49 | 169.67 | 165.35 | 169.15 | 167.79 | 174,420 |
| 2026-01-07 | 168.00 | 168.71 | 166.18 | 166.69 | 165.35 | 235,708 |
| 2026-01-06 | 167.45 | 168.81 | 166.89 | 167.27 | 165.92 | 172,542 |
| 2026-01-05 | 168.11 | 171.14 | 167.18 | 167.26 | 165.91 | 160,459 |
| 2026-01-02 | 166.49 | 168.48 | 165.93 | 167.81 | 166.46 | 91,379 |
| 2025-12-31 | 165.72 | 166.51 | 165.43 | 166.05 | 164.71 | 73,467 |
| 2025-12-30 | 168.00 | 168.05 | 165.70 | 165.72 | 164.39 | 79,621 |
| 2025-12-29 | 165.79 | 168.35 | 165.79 | 168.18 | 166.83 | 139,675 |
| 2025-12-24 | 166.05 | 167.42 | 164.09 | 166.65 | 165.31 | 65,237 |
| 2025-12-23 | 164.92 | 166.67 | 164.41 | 166.13 | 164.79 | 136,572 |
| 2025-12-22 | 161.92 | 165.94 | 161.53 | 165.50 | 164.17 | 179,676 |
| 2025-12-19 | 159.78 | 162.60 | 159.24 | 161.62 | 160.32 | 291,427 |
| 2025-12-18 | 159.48 | 160.75 | 157.35 | 160.45 | 159.16 | 262,669 |
| 2025-12-17 | 168.15 | 168.17 | 158.29 | 158.47 | 157.19 | 245,005 |
| 2025-12-16 | 164.10 | 168.46 | 164.10 | 167.94 | 166.59 | 204,857 |
| 2025-12-15 | 165.43 | 167.05 | 164.30 | 164.42 | 163.10 | 129,373 |
| 2025-12-12 | 166.55 | 167.38 | 164.41 | 165.43 | 164.10 | 125,216 |
| 2025-12-11 | 165.62 | 167.05 | 164.34 | 166.90 | 165.56 | 166,872 |
| 2025-12-10 | 163.71 | 167.29 | 163.71 | 165.96 | 164.62 | 194,181 |
| 2025-12-09 | 163.42 | 164.13 | 163.01 | 163.57 | 162.25 | 137,667 |
| 2025-12-08 | 163.06 | 163.81 | 161.33 | 163.81 | 162.49 | 226,190 |
| 2025-12-05 | 163.14 | 163.65 | 161.49 | 163.06 | 161.75 | 148,803 |
| 2025-12-04 | 162.17 | 163.80 | 160.46 | 163.47 | 161.64 | 237,654 |
| 2025-12-03 | 160.80 | 161.83 | 159.71 | 161.45 | 159.64 | 141,810 |
| 2025-12-02 | 162.59 | 162.71 | 160.64 | 160.73 | 158.93 | 114,852 |
| 2025-12-01 | 163.41 | 163.56 | 161.86 | 162.42 | 160.60 | 146,178 |
| 2025-11-28 | 165.23 | 165.89 | 162.93 | 163.41 | 161.58 | 88,627 |
| 2025-11-27 | 167.34 | 167.61 | 164.52 | 164.55 | 162.71 | 62,838 |
| 2025-11-26 | 165.23 | 167.08 | 164.51 | 166.99 | 165.12 | 86,190 |
| 2025-11-25 | 163.27 | 165.57 | 163.11 | 164.90 | 163.05 | 112,125 |
| 2025-11-24 | 159.89 | 163.28 | 159.23 | 163.26 | 161.43 | 441,108 |
| 2025-11-21 | 159.93 | 160.20 | 156.82 | 158.98 | 157.20 | 136,521 |
| 2025-11-20 | 160.91 | 162.89 | 158.58 | 159.30 | 157.51 | 92,567 |
| 2025-11-19 | 157.99 | 160.24 | 157.48 | 160.23 | 158.43 | 133,498 |
| 2025-11-18 | 155.85 | 157.87 | 155.85 | 157.83 | 156.06 | 161,075 |
| 2025-11-17 | 159.34 | 160.05 | 156.50 | 157.06 | 155.30 | 162,789 |
| 2025-11-14 | 160.20 | 160.90 | 157.94 | 159.56 | 157.77 | 488,953 |
| 2025-11-13 | 164.71 | 165.00 | 161.39 | 161.93 | 160.12 | 217,195 |
| 2025-11-12 | 163.98 | 164.98 | 162.73 | 164.86 | 163.01 | 187,919 |
| 2025-11-11 | 162.74 | 164.81 | 162.62 | 164.14 | 162.30 | 98,438 |
| 2025-11-10 | 161.57 | 162.67 | 160.64 | 162.31 | 160.49 | 154,054 |
| 2025-11-07 | 161.36 | 162.06 | 160.56 | 160.98 | 159.18 | 223,310 |
| 2025-11-06 | 165.00 | 165.90 | 160.80 | 161.57 | 159.76 | 233,279 |
| 2025-11-05 | 163.11 | 165.88 | 162.60 | 164.99 | 163.14 | 226,183 |
| 2025-11-04 | 160.00 | 163.56 | 153.95 | 162.59 | 160.77 | 220,095 |
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.