Toromont Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 122.45 | 124.03 | 121.90 | 122.91 | 120.03 | 121,783 |
| 2025-02-12 | 121.89 | 123.14 | 119.61 | 121.29 | 118.44 | 178,707 |
| 2025-02-11 | 118.31 | 118.32 | 117.13 | 117.35 | 114.60 | 73,815 |
| 2025-02-10 | 116.40 | 118.34 | 116.40 | 118.31 | 115.53 | 75,433 |
| 2025-02-07 | 116.61 | 116.63 | 115.79 | 116.42 | 113.69 | 104,265 |
| 2025-02-06 | 117.03 | 118.09 | 116.55 | 116.72 | 113.98 | 97,375 |
| 2025-02-05 | 114.85 | 117.08 | 114.85 | 116.83 | 114.09 | 134,229 |
| 2025-02-04 | 115.23 | 116.01 | 113.26 | 114.58 | 111.89 | 163,158 |
| 2025-02-03 | 112.12 | 115.13 | 111.95 | 114.90 | 112.20 | 142,231 |
| 2025-01-31 | 119.40 | 119.40 | 115.84 | 115.89 | 113.17 | 146,525 |
| 2025-01-30 | 120.86 | 122.63 | 119.10 | 119.39 | 116.59 | 214,966 |
| 2025-01-29 | 120.07 | 121.25 | 120.07 | 120.69 | 117.86 | 85,845 |
| 2025-01-28 | 121.26 | 121.56 | 120.30 | 120.83 | 118.00 | 144,512 |
| 2025-01-27 | 121.77 | 122.07 | 120.49 | 121.47 | 118.62 | 118,049 |
| 2025-01-24 | 122.57 | 122.86 | 121.82 | 122.19 | 119.32 | 130,354 |
| 2025-01-23 | 122.86 | 124.98 | 122.86 | 123.03 | 120.14 | 349,645 |
| 2025-01-22 | 118.46 | 123.72 | 118.21 | 123.12 | 120.23 | 348,168 |
| 2025-01-21 | 115.98 | 119.15 | 115.98 | 118.92 | 116.13 | 141,259 |
| 2025-01-20 | 115.18 | 116.26 | 115.18 | 115.99 | 113.27 | 65,532 |
| 2025-01-17 | 115.07 | 115.80 | 114.55 | 115.27 | 112.57 | 111,507 |
| 2025-01-16 | 114.57 | 115.58 | 114.15 | 114.69 | 112.00 | 177,939 |
| 2025-01-15 | 115.65 | 117.39 | 114.19 | 114.57 | 111.88 | 293,310 |
| 2025-01-14 | 114.81 | 115.67 | 113.58 | 114.91 | 112.21 | 200,035 |
| 2025-01-13 | 113.17 | 115.44 | 113.04 | 114.88 | 112.19 | 248,898 |
| 2025-01-10 | 112.29 | 114.27 | 112.03 | 113.99 | 111.32 | 186,109 |
| 2025-01-09 | 112.77 | 113.01 | 111.79 | 112.86 | 110.21 | 42,383 |
| 2025-01-08 | 112.52 | 113.27 | 111.93 | 112.89 | 110.24 | 139,709 |
| 2025-01-07 | 112.87 | 113.30 | 111.50 | 112.93 | 110.28 | 209,888 |
| 2025-01-06 | 113.81 | 114.28 | 112.80 | 112.80 | 110.15 | 94,000 |
| 2025-01-03 | 113.49 | 114.00 | 113.09 | 113.28 | 110.62 | 84,941 |
| 2025-01-02 | 113.49 | 114.77 | 113.09 | 113.10 | 110.45 | 119,956 |
| 2024-12-31 | 113.17 | 113.89 | 112.40 | 113.64 | 110.97 | 54,226 |
| 2024-12-30 | 113.47 | 113.86 | 112.04 | 113.17 | 110.52 | 58,946 |
| 2024-12-27 | 114.90 | 115.67 | 113.87 | 114.44 | 111.76 | 182,679 |
| 2024-12-24 | 115.27 | 115.75 | 114.48 | 115.27 | 112.57 | 62,194 |
| 2024-12-23 | 113.83 | 114.97 | 113.49 | 114.58 | 111.89 | 226,373 |
| 2024-12-20 | 112.50 | 114.74 | 112.44 | 114.06 | 111.38 | 274,885 |
| 2024-12-19 | 112.87 | 114.07 | 112.68 | 112.68 | 110.04 | 222,825 |
| 2024-12-18 | 111.98 | 114.37 | 111.98 | 112.94 | 110.29 | 181,265 |
| 2024-12-17 | 112.59 | 112.67 | 111.32 | 112.30 | 109.67 | 375,522 |
| 2024-12-16 | 114.66 | 115.04 | 112.87 | 113.27 | 110.61 | 225,425 |
| 2024-12-13 | 111.66 | 112.18 | 110.90 | 111.56 | 108.94 | 210,235 |
| 2024-12-12 | 111.19 | 111.86 | 110.51 | 111.71 | 109.09 | 166,435 |
| 2024-12-11 | 111.59 | 111.84 | 109.83 | 111.19 | 108.58 | 202,240 |
| 2024-12-10 | 111.56 | 112.50 | 110.88 | 111.50 | 108.88 | 198,743 |
| 2024-12-09 | 112.11 | 112.27 | 110.89 | 111.56 | 108.94 | 212,398 |
| 2024-12-06 | 112.50 | 113.29 | 111.71 | 112.00 | 109.37 | 177,560 |
| 2024-12-05 | 113.56 | 113.99 | 112.79 | 112.92 | 109.80 | 122,331 |
| 2024-12-04 | 113.27 | 114.01 | 112.89 | 113.56 | 110.42 | 216,368 |
| 2024-12-03 | 114.05 | 114.52 | 112.83 | 113.40 | 110.27 | 276,947 |
| 2024-12-02 | 115.00 | 115.23 | 113.99 | 114.00 | 110.85 | 211,155 |
| 2024-11-29 | 114.57 | 115.50 | 114.40 | 115.00 | 111.83 | 96,361 |
| 2024-11-28 | 114.64 | 115.94 | 114.54 | 115.25 | 112.07 | 44,586 |
| 2024-11-27 | 113.74 | 115.04 | 113.01 | 114.58 | 111.42 | 274,650 |
| 2024-11-26 | 116.46 | 116.78 | 112.84 | 114.01 | 110.86 | 304,005 |
| 2024-11-25 | 116.11 | 117.68 | 116.11 | 116.61 | 113.39 | 345,226 |
| 2024-11-22 | 115.80 | 116.91 | 115.80 | 116.74 | 113.52 | 140,442 |
| 2024-11-21 | 115.68 | 116.31 | 115.17 | 116.07 | 112.87 | 155,941 |
| 2024-11-20 | 115.57 | 115.86 | 115.04 | 115.50 | 112.31 | 170,742 |
| 2024-11-19 | 115.62 | 116.08 | 115.25 | 116.00 | 112.80 | 150,156 |
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.