Toromont Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 117.38 | 117.74 | 116.26 | 116.59 | 113.37 | 135,769 |
| 2024-11-15 | 116.76 | 118.60 | 116.53 | 117.34 | 114.10 | 162,366 |
| 2024-11-14 | 116.00 | 117.51 | 115.49 | 116.99 | 113.76 | 213,129 |
| 2024-11-13 | 117.79 | 118.36 | 115.85 | 116.50 | 113.28 | 315,971 |
| 2024-11-12 | 118.47 | 118.95 | 117.64 | 118.12 | 114.86 | 177,087 |
| 2024-11-11 | 118.65 | 119.61 | 118.64 | 119.09 | 115.80 | 224,948 |
| 2024-11-08 | 119.16 | 119.89 | 117.94 | 118.65 | 115.37 | 191,151 |
| 2024-11-07 | 119.19 | 120.40 | 118.74 | 119.22 | 115.93 | 357,462 |
| 2024-11-06 | 119.01 | 120.90 | 118.18 | 119.56 | 116.26 | 337,735 |
| 2024-11-05 | 118.94 | 120.70 | 113.95 | 119.01 | 115.72 | 269,527 |
| 2024-11-04 | 123.59 | 123.86 | 122.49 | 122.70 | 119.31 | 82,988 |
| 2024-11-01 | 123.00 | 124.03 | 122.66 | 123.66 | 120.25 | 93,815 |
| 2024-10-31 | 124.62 | 124.78 | 122.77 | 123.00 | 119.60 | 168,219 |
| 2024-10-30 | 127.50 | 128.86 | 124.61 | 124.88 | 121.43 | 121,227 |
| 2024-10-29 | 127.28 | 128.41 | 126.92 | 127.94 | 124.41 | 89,486 |
| 2024-10-28 | 126.79 | 127.50 | 126.47 | 127.28 | 123.77 | 79,798 |
| 2024-10-25 | 127.28 | 127.56 | 125.78 | 126.09 | 122.61 | 128,296 |
| 2024-10-24 | 129.45 | 129.45 | 126.77 | 127.28 | 123.77 | 105,031 |
| 2024-10-23 | 128.97 | 130.28 | 128.21 | 129.04 | 125.48 | 100,945 |
| 2024-10-22 | 129.83 | 133.48 | 128.95 | 129.14 | 125.57 | 160,913 |
| 2024-10-21 | 133.62 | 134.88 | 133.16 | 134.67 | 130.95 | 88,219 |
| 2024-10-18 | 132.80 | 134.27 | 132.80 | 133.62 | 129.93 | 70,425 |
| 2024-10-17 | 132.61 | 132.92 | 131.79 | 132.23 | 128.58 | 83,760 |
| 2024-10-16 | 133.46 | 133.82 | 132.16 | 132.32 | 128.67 | 102,430 |
| 2024-10-15 | 133.94 | 134.23 | 132.78 | 132.96 | 129.29 | 115,329 |
| 2024-10-11 | 132.30 | 134.60 | 132.30 | 133.89 | 130.19 | 136,223 |
| 2024-10-10 | 131.81 | 132.15 | 130.02 | 131.73 | 128.09 | 81,783 |
| 2024-10-09 | 129.69 | 132.83 | 129.67 | 132.56 | 128.90 | 107,525 |
| 2024-10-08 | 129.91 | 130.24 | 128.90 | 129.61 | 126.03 | 80,573 |
| 2024-10-07 | 129.46 | 129.98 | 128.98 | 129.94 | 126.35 | 60,382 |
| 2024-10-04 | 130.30 | 130.79 | 128.64 | 130.00 | 126.41 | 73,600 |
| 2024-10-03 | 131.14 | 131.14 | 128.83 | 130.25 | 126.65 | 90,927 |
| 2024-10-02 | 131.96 | 132.89 | 130.95 | 131.20 | 127.58 | 63,461 |
| 2024-10-01 | 131.55 | 132.55 | 131.02 | 132.01 | 128.37 | 61,088 |
| 2024-09-30 | 130.66 | 132.10 | 130.47 | 132.02 | 128.38 | 82,840 |
| 2024-09-27 | 131.49 | 132.90 | 130.65 | 130.66 | 127.05 | 70,059 |
| 2024-09-26 | 130.76 | 132.10 | 130.65 | 131.25 | 127.63 | 78,480 |
| 2024-09-25 | 131.55 | 131.94 | 129.90 | 130.52 | 126.92 | 66,155 |
| 2024-09-24 | 129.83 | 131.70 | 129.74 | 131.69 | 128.05 | 76,692 |
| 2024-09-23 | 129.81 | 130.45 | 129.27 | 129.71 | 126.13 | 65,310 |
| 2024-09-20 | 129.94 | 130.15 | 129.17 | 129.81 | 126.23 | 179,596 |
| 2024-09-19 | 129.52 | 130.72 | 128.36 | 130.49 | 126.89 | 131,520 |
| 2024-09-18 | 128.36 | 128.72 | 127.11 | 128.30 | 124.76 | 76,827 |
| 2024-09-17 | 128.97 | 129.38 | 127.94 | 128.51 | 124.96 | 157,818 |
| 2024-09-16 | 127.65 | 129.69 | 125.23 | 128.97 | 125.41 | 134,909 |
| 2024-09-13 | 125.56 | 127.42 | 125.56 | 127.17 | 123.66 | 172,167 |
| 2024-09-12 | 123.59 | 125.65 | 123.27 | 125.31 | 121.85 | 117,304 |
| 2024-09-11 | 121.17 | 123.61 | 120.88 | 123.59 | 120.18 | 101,234 |
| 2024-09-10 | 120.88 | 122.10 | 120.12 | 122.05 | 118.68 | 105,591 |
| 2024-09-09 | 121.45 | 122.36 | 120.71 | 121.47 | 118.12 | 83,085 |
| 2024-09-06 | 120.00 | 121.86 | 119.79 | 120.76 | 117.43 | 144,791 |
| 2024-09-05 | 120.86 | 122.75 | 120.38 | 120.48 | 116.69 | 76,712 |
| 2024-09-04 | 120.79 | 121.30 | 119.99 | 120.85 | 117.05 | 123,227 |
| 2024-09-03 | 120.40 | 122.15 | 119.49 | 120.85 | 117.05 | 180,882 |
| 2024-08-30 | 119.55 | 120.75 | 118.50 | 120.67 | 116.87 | 219,651 |
| 2024-08-29 | 121.54 | 121.54 | 118.71 | 119.05 | 115.30 | 333,844 |
| 2024-08-28 | 122.46 | 123.54 | 120.13 | 120.31 | 116.52 | 262,044 |
| 2024-08-27 | 122.56 | 123.46 | 121.60 | 121.80 | 117.97 | 96,286 |
| 2024-08-26 | 123.46 | 124.36 | 123.10 | 123.47 | 119.58 | 42,198 |
| 2024-08-23 | 122.68 | 123.99 | 122.68 | 123.60 | 119.71 | 41,113 |
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.