Toromont Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 143.45 | 143.45 | 140.54 | 141.06 | 138.97 | 170,328 |
| 2025-08-06 | 142.49 | 143.75 | 141.51 | 143.64 | 141.51 | 256,085 |
| 2025-08-05 | 140.44 | 142.54 | 139.03 | 142.40 | 140.29 | 167,807 |
| 2025-08-01 | 139.00 | 140.89 | 137.41 | 140.49 | 138.41 | 164,032 |
| 2025-07-31 | 140.70 | 142.05 | 140.21 | 140.49 | 138.41 | 223,909 |
| 2025-07-30 | 133.50 | 139.01 | 132.17 | 139.00 | 136.94 | 351,241 |
| 2025-07-29 | 131.94 | 133.32 | 131.94 | 132.74 | 130.78 | 106,053 |
| 2025-07-28 | 133.74 | 133.74 | 131.28 | 132.49 | 130.53 | 110,067 |
| 2025-07-25 | 133.00 | 133.67 | 132.28 | 133.36 | 131.39 | 76,976 |
| 2025-07-24 | 132.50 | 133.11 | 131.94 | 132.45 | 130.49 | 113,009 |
| 2025-07-23 | 131.51 | 132.83 | 131.24 | 132.35 | 130.39 | 127,451 |
| 2025-07-22 | 128.18 | 131.76 | 128.04 | 131.44 | 129.49 | 147,284 |
| 2025-07-21 | 128.79 | 129.09 | 127.40 | 127.45 | 125.56 | 70,261 |
| 2025-07-18 | 129.74 | 129.92 | 128.53 | 128.74 | 126.83 | 147,506 |
| 2025-07-17 | 130.24 | 131.56 | 130.11 | 130.40 | 128.47 | 134,197 |
| 2025-07-16 | 129.69 | 130.25 | 127.46 | 129.65 | 127.73 | 167,595 |
| 2025-07-15 | 128.62 | 130.27 | 127.96 | 129.06 | 127.15 | 172,968 |
| 2025-07-14 | 127.46 | 129.30 | 127.46 | 128.83 | 126.92 | 95,591 |
| 2025-07-11 | 127.16 | 127.18 | 126.21 | 127.10 | 125.22 | 77,615 |
| 2025-07-10 | 126.13 | 128.36 | 125.51 | 128.00 | 126.11 | 111,376 |
| 2025-07-09 | 125.63 | 126.76 | 125.00 | 126.26 | 124.39 | 123,643 |
| 2025-07-08 | 124.56 | 125.70 | 124.56 | 125.26 | 123.41 | 145,067 |
| 2025-07-07 | 124.70 | 125.17 | 123.23 | 124.71 | 122.86 | 77,817 |
| 2025-07-04 | 124.48 | 125.28 | 124.37 | 124.64 | 122.80 | 32,377 |
| 2025-07-03 | 124.51 | 125.47 | 124.31 | 124.37 | 122.53 | 73,846 |
| 2025-07-02 | 122.76 | 124.58 | 121.31 | 124.45 | 122.61 | 126,767 |
| 2025-06-30 | 122.34 | 122.48 | 121.32 | 122.39 | 120.58 | 150,428 |
| 2025-06-27 | 121.95 | 123.25 | 121.14 | 122.10 | 120.29 | 112,564 |
| 2025-06-26 | 121.36 | 122.09 | 121.00 | 122.01 | 120.20 | 97,162 |
| 2025-06-25 | 120.41 | 121.43 | 119.42 | 121.26 | 119.47 | 169,032 |
| 2025-06-24 | 120.72 | 121.28 | 119.85 | 120.36 | 118.58 | 74,700 |
| 2025-06-23 | 118.12 | 120.40 | 117.83 | 119.96 | 118.18 | 96,733 |
| 2025-06-20 | 119.72 | 119.72 | 117.38 | 118.56 | 116.81 | 342,922 |
| 2025-06-19 | 118.29 | 119.28 | 117.87 | 118.79 | 117.03 | 54,162 |
| 2025-06-18 | 120.05 | 120.13 | 118.77 | 118.85 | 117.09 | 115,623 |
| 2025-06-17 | 121.58 | 121.77 | 119.95 | 120.28 | 118.50 | 94,575 |
| 2025-06-16 | 121.52 | 122.59 | 121.47 | 121.73 | 119.93 | 79,251 |
| 2025-06-13 | 121.29 | 122.27 | 120.49 | 121.55 | 119.75 | 212,805 |
| 2025-06-12 | 121.24 | 122.01 | 120.42 | 121.92 | 120.12 | 121,630 |
| 2025-06-11 | 120.48 | 122.14 | 119.57 | 121.91 | 120.11 | 177,235 |
| 2025-06-10 | 119.59 | 120.47 | 119.03 | 120.43 | 118.65 | 122,586 |
| 2025-06-09 | 119.85 | 120.65 | 118.72 | 119.67 | 117.90 | 110,663 |
| 2025-06-06 | 118.95 | 119.80 | 118.50 | 119.70 | 117.93 | 92,115 |
| 2025-06-05 | 118.85 | 119.95 | 118.67 | 118.95 | 116.68 | 127,006 |
| 2025-06-04 | 118.36 | 119.45 | 118.12 | 118.96 | 116.69 | 149,940 |
| 2025-06-03 | 119.45 | 119.96 | 118.02 | 118.53 | 116.27 | 109,231 |
| 2025-06-02 | 118.57 | 119.49 | 117.84 | 118.78 | 116.51 | 133,630 |
| 2025-05-30 | 120.23 | 122.19 | 118.94 | 119.01 | 116.74 | 404,233 |
| 2025-05-29 | 119.31 | 120.73 | 119.20 | 120.23 | 117.93 | 109,557 |
| 2025-05-28 | 119.79 | 121.05 | 118.99 | 119.13 | 116.85 | 135,086 |
| 2025-05-27 | 118.36 | 120.51 | 118.36 | 119.79 | 117.50 | 170,586 |
| 2025-05-26 | 117.00 | 119.54 | 116.71 | 119.04 | 116.77 | 64,952 |
| 2025-05-23 | 116.20 | 118.10 | 116.20 | 116.95 | 114.72 | 155,626 |
| 2025-05-22 | 115.29 | 117.97 | 115.29 | 117.20 | 114.96 | 296,883 |
| 2025-05-21 | 116.36 | 117.52 | 114.70 | 115.73 | 113.52 | 214,993 |
| 2025-05-20 | 117.78 | 118.47 | 115.95 | 116.04 | 113.82 | 128,571 |
| 2025-05-16 | 117.04 | 118.57 | 117.03 | 117.45 | 115.21 | 115,733 |
| 2025-05-15 | 118.00 | 118.47 | 117.23 | 117.31 | 115.07 | 111,445 |
| 2025-05-14 | 117.71 | 119.52 | 114.68 | 118.25 | 115.99 | 300,080 |
| 2025-05-13 | 116.75 | 117.94 | 116.16 | 117.48 | 115.24 | 243,582 |
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.