Toromont Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 168.11 | 168.35 | 163.01 | 165.91 | 164.05 | 302,376 |
| 2025-10-31 | 160.01 | 168.56 | 160.01 | 168.51 | 166.62 | 331,803 |
| 2025-10-30 | 158.54 | 159.65 | 157.13 | 157.45 | 155.69 | 172,166 |
| 2025-10-29 | 154.67 | 159.20 | 153.50 | 158.77 | 156.99 | 242,886 |
| 2025-10-28 | 159.67 | 161.54 | 156.39 | 157.00 | 155.24 | 260,625 |
| 2025-10-27 | 162.70 | 163.00 | 160.02 | 160.29 | 158.49 | 99,891 |
| 2025-10-24 | 161.99 | 163.12 | 161.83 | 162.61 | 160.79 | 88,101 |
| 2025-10-23 | 159.60 | 161.75 | 159.45 | 161.46 | 159.65 | 98,753 |
| 2025-10-22 | 161.25 | 161.25 | 158.97 | 160.04 | 158.25 | 104,073 |
| 2025-10-21 | 158.23 | 161.09 | 158.05 | 160.68 | 158.88 | 108,009 |
| 2025-10-20 | 157.66 | 159.43 | 157.53 | 158.72 | 156.94 | 119,828 |
| 2025-10-17 | 158.57 | 159.89 | 156.07 | 156.97 | 155.21 | 163,752 |
| 2025-10-16 | 159.71 | 160.39 | 158.48 | 159.55 | 157.76 | 94,311 |
| 2025-10-15 | 159.08 | 161.74 | 159.08 | 159.62 | 157.83 | 201,159 |
| 2025-10-14 | 157.39 | 159.21 | 157.19 | 159.00 | 157.22 | 110,760 |
| 2025-10-10 | 157.52 | 158.00 | 156.50 | 157.24 | 155.48 | 82,738 |
| 2025-10-09 | 158.21 | 158.64 | 155.41 | 156.64 | 154.88 | 121,336 |
| 2025-10-08 | 156.94 | 158.43 | 155.53 | 158.38 | 156.61 | 161,964 |
| 2025-10-07 | 157.39 | 157.88 | 155.52 | 156.94 | 155.18 | 82,465 |
| 2025-10-06 | 156.11 | 157.48 | 154.48 | 157.34 | 155.58 | 124,299 |
| 2025-10-03 | 154.45 | 156.71 | 154.22 | 155.72 | 153.98 | 127,398 |
| 2025-10-02 | 153.97 | 156.05 | 153.97 | 154.97 | 153.23 | 145,977 |
| 2025-10-01 | 154.40 | 155.16 | 152.68 | 154.32 | 152.59 | 105,877 |
| 2025-09-30 | 154.59 | 155.60 | 154.25 | 154.52 | 152.79 | 241,897 |
| 2025-09-29 | 155.04 | 155.04 | 153.57 | 154.34 | 152.61 | 124,699 |
| 2025-09-26 | 155.21 | 156.19 | 153.40 | 154.52 | 152.79 | 208,396 |
| 2025-09-25 | 152.13 | 155.47 | 150.87 | 155.12 | 153.38 | 159,743 |
| 2025-09-24 | 149.96 | 153.10 | 149.96 | 152.86 | 151.15 | 170,569 |
| 2025-09-23 | 155.23 | 156.56 | 148.33 | 149.66 | 147.98 | 159,531 |
| 2025-09-22 | 152.43 | 156.04 | 151.93 | 155.30 | 153.56 | 193,406 |
| 2025-09-19 | 152.00 | 153.45 | 150.11 | 152.64 | 150.93 | 713,070 |
| 2025-09-18 | 150.11 | 150.30 | 149.39 | 149.84 | 148.16 | 105,099 |
| 2025-09-17 | 149.08 | 150.50 | 149.04 | 149.70 | 148.02 | 172,851 |
| 2025-09-16 | 147.82 | 149.43 | 146.80 | 148.98 | 147.31 | 122,065 |
| 2025-09-15 | 146.67 | 147.93 | 146.56 | 147.86 | 146.20 | 105,370 |
| 2025-09-12 | 147.49 | 147.59 | 145.79 | 147.08 | 145.43 | 110,038 |
| 2025-09-11 | 145.96 | 148.13 | 144.80 | 147.82 | 146.16 | 147,248 |
| 2025-09-10 | 145.08 | 146.49 | 144.90 | 145.96 | 144.32 | 200,919 |
| 2025-09-09 | 144.50 | 146.23 | 142.80 | 146.08 | 144.44 | 256,235 |
| 2025-09-08 | 144.22 | 144.78 | 142.71 | 144.61 | 142.99 | 167,403 |
| 2025-09-05 | 143.04 | 145.05 | 142.68 | 144.87 | 143.25 | 107,701 |
| 2025-09-04 | 143.32 | 144.45 | 142.62 | 143.03 | 140.91 | 106,375 |
| 2025-09-03 | 142.23 | 143.63 | 141.52 | 142.74 | 140.63 | 114,891 |
| 2025-09-02 | 142.36 | 143.23 | 141.39 | 142.61 | 140.50 | 232,944 |
| 2025-08-29 | 145.26 | 145.63 | 143.38 | 143.59 | 141.46 | 112,541 |
| 2025-08-28 | 144.44 | 145.16 | 143.20 | 145.00 | 142.85 | 105,778 |
| 2025-08-27 | 143.14 | 144.57 | 142.39 | 144.39 | 142.25 | 84,839 |
| 2025-08-26 | 143.44 | 144.34 | 142.97 | 143.56 | 141.44 | 305,481 |
| 2025-08-25 | 144.94 | 145.49 | 142.60 | 143.36 | 141.24 | 104,643 |
| 2025-08-22 | 143.64 | 145.25 | 143.44 | 144.71 | 142.57 | 106,013 |
| 2025-08-21 | 142.76 | 143.45 | 142.58 | 142.99 | 140.87 | 61,149 |
| 2025-08-20 | 142.86 | 142.93 | 142.31 | 142.76 | 140.65 | 67,728 |
| 2025-08-19 | 142.27 | 143.74 | 141.11 | 143.07 | 140.95 | 135,303 |
| 2025-08-18 | 142.09 | 142.49 | 141.19 | 141.95 | 139.85 | 118,112 |
| 2025-08-15 | 142.39 | 143.07 | 141.96 | 142.07 | 139.97 | 150,774 |
| 2025-08-14 | 142.57 | 143.50 | 141.91 | 142.42 | 140.31 | 218,430 |
| 2025-08-13 | 142.03 | 143.62 | 141.68 | 143.49 | 141.37 | 96,097 |
| 2025-08-12 | 140.01 | 142.09 | 139.33 | 142.03 | 139.93 | 79,850 |
| 2025-08-11 | 140.79 | 140.79 | 139.81 | 140.21 | 138.13 | 116,300 |
| 2025-08-08 | 141.76 | 141.76 | 140.36 | 140.86 | 138.78 | 80,241 |
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.