Toromont Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 115.60 | 117.73 | 115.20 | 116.76 | 114.53 | 156,339 |
| 2025-05-09 | 115.41 | 116.13 | 113.02 | 113.43 | 111.26 | 142,842 |
| 2025-05-08 | 112.67 | 115.49 | 112.67 | 115.44 | 113.23 | 221,858 |
| 2025-05-07 | 110.50 | 112.56 | 110.44 | 112.46 | 110.31 | 141,191 |
| 2025-05-06 | 108.55 | 110.58 | 108.53 | 110.33 | 108.22 | 166,307 |
| 2025-05-05 | 110.41 | 112.02 | 108.51 | 108.77 | 106.69 | 179,794 |
| 2025-05-02 | 111.45 | 112.15 | 109.85 | 110.95 | 108.83 | 201,347 |
| 2025-05-01 | 112.58 | 114.00 | 110.25 | 111.37 | 109.24 | 282,076 |
| 2025-04-30 | 114.98 | 116.79 | 113.98 | 116.64 | 114.41 | 148,751 |
| 2025-04-29 | 115.58 | 117.19 | 114.89 | 115.31 | 113.11 | 106,787 |
| 2025-04-28 | 114.24 | 116.50 | 114.03 | 116.31 | 114.09 | 104,742 |
| 2025-04-25 | 115.03 | 115.14 | 113.68 | 114.24 | 112.06 | 83,640 |
| 2025-04-24 | 114.10 | 115.94 | 113.99 | 115.82 | 113.61 | 148,029 |
| 2025-04-23 | 114.59 | 116.08 | 113.97 | 114.57 | 112.38 | 100,965 |
| 2025-04-22 | 113.41 | 113.98 | 113.02 | 113.18 | 111.02 | 84,378 |
| 2025-04-21 | 112.39 | 113.00 | 111.80 | 112.72 | 110.57 | 79,799 |
| 2025-04-17 | 113.43 | 116.80 | 112.83 | 112.88 | 110.72 | 108,758 |
| 2025-04-16 | 113.34 | 114.64 | 112.96 | 113.37 | 111.20 | 162,259 |
| 2025-04-15 | 113.19 | 114.45 | 113.19 | 113.69 | 111.52 | 57,157 |
| 2025-04-14 | 114.77 | 114.77 | 112.60 | 113.19 | 111.03 | 132,279 |
| 2025-04-11 | 110.18 | 113.84 | 110.16 | 113.71 | 111.54 | 65,421 |
| 2025-04-10 | 114.21 | 114.21 | 110.40 | 111.32 | 109.19 | 112,470 |
| 2025-04-09 | 108.44 | 116.44 | 108.44 | 115.88 | 113.67 | 153,941 |
| 2025-04-08 | 110.73 | 112.04 | 108.70 | 109.70 | 107.60 | 177,887 |
| 2025-04-07 | 107.59 | 112.55 | 107.32 | 109.69 | 107.59 | 331,335 |
| 2025-04-04 | 110.00 | 112.11 | 108.42 | 111.70 | 109.57 | 257,519 |
| 2025-04-03 | 112.67 | 114.60 | 111.01 | 111.01 | 108.89 | 141,004 |
| 2025-04-02 | 112.16 | 115.21 | 112.16 | 115.15 | 112.95 | 110,023 |
| 2025-04-01 | 112.78 | 113.98 | 112.16 | 112.96 | 110.80 | 172,935 |
| 2025-03-31 | 111.17 | 113.71 | 111.17 | 112.63 | 110.48 | 183,312 |
| 2025-03-28 | 113.74 | 114.04 | 111.05 | 112.51 | 110.36 | 128,566 |
| 2025-03-27 | 115.35 | 115.72 | 114.07 | 114.14 | 111.96 | 138,571 |
| 2025-03-26 | 115.76 | 116.88 | 115.25 | 115.39 | 113.19 | 54,336 |
| 2025-03-25 | 115.43 | 116.12 | 115.02 | 115.53 | 113.32 | 67,213 |
| 2025-03-24 | 115.19 | 116.32 | 115.19 | 115.64 | 113.43 | 102,770 |
| 2025-03-21 | 115.53 | 115.58 | 113.59 | 114.84 | 112.65 | 374,204 |
| 2025-03-20 | 116.80 | 118.36 | 115.63 | 116.00 | 113.78 | 108,670 |
| 2025-03-19 | 114.91 | 117.35 | 114.91 | 117.10 | 114.86 | 173,763 |
| 2025-03-18 | 115.47 | 115.67 | 113.72 | 115.01 | 112.81 | 99,349 |
| 2025-03-17 | 114.12 | 115.79 | 113.99 | 115.53 | 113.32 | 113,590 |
| 2025-03-14 | 111.99 | 114.32 | 110.66 | 113.92 | 111.74 | 164,486 |
| 2025-03-13 | 114.51 | 114.87 | 111.30 | 111.47 | 109.34 | 183,305 |
| 2025-03-12 | 114.46 | 116.21 | 113.34 | 115.45 | 113.24 | 155,385 |
| 2025-03-11 | 117.43 | 117.74 | 114.10 | 114.22 | 112.04 | 188,615 |
| 2025-03-10 | 116.84 | 117.60 | 115.42 | 117.49 | 115.25 | 144,472 |
| 2025-03-07 | 117.14 | 119.03 | 116.94 | 117.37 | 115.13 | 154,278 |
| 2025-03-06 | 116.69 | 118.54 | 116.62 | 117.28 | 114.53 | 137,784 |
| 2025-03-05 | 117.95 | 118.17 | 115.87 | 116.95 | 114.21 | 286,133 |
| 2025-03-04 | 119.67 | 119.78 | 116.55 | 117.93 | 115.16 | 133,066 |
| 2025-03-03 | 121.47 | 123.99 | 120.45 | 120.48 | 117.65 | 95,623 |
| 2025-02-28 | 120.59 | 122.70 | 120.47 | 121.47 | 118.62 | 302,481 |
| 2025-02-27 | 120.76 | 121.32 | 120.22 | 120.59 | 117.76 | 83,029 |
| 2025-02-26 | 122.71 | 122.84 | 120.68 | 121.00 | 118.16 | 155,139 |
| 2025-02-25 | 122.36 | 123.35 | 121.88 | 122.71 | 119.83 | 118,899 |
| 2025-02-24 | 120.70 | 123.05 | 120.53 | 122.55 | 119.68 | 136,087 |
| 2025-02-21 | 122.29 | 123.11 | 121.34 | 121.50 | 118.65 | 178,966 |
| 2025-02-20 | 123.20 | 123.20 | 121.04 | 122.69 | 119.81 | 128,401 |
| 2025-02-19 | 120.50 | 123.31 | 120.50 | 123.07 | 120.18 | 146,813 |
| 2025-02-18 | 120.48 | 122.23 | 120.40 | 122.01 | 119.15 | 128,728 |
| 2025-02-14 | 122.91 | 123.49 | 120.69 | 121.10 | 118.26 | 102,352 |
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.