Toromont Industries Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 213.10 | 217.18 | 208.68 | 210.16 | 210.16 | 311,791 |
| 2026-10-15 | 211.01 | 214.70 | 206.57 | 213.20 | 213.20 | 312,038 |
| 2026-10-14 | 211.86 | 214.89 | 211.64 | 212.88 | 212.88 | 158,495 |
| 2026-10-13 | 212.94 | 215.52 | 209.25 | 214.78 | 214.78 | 195,211 |
| 2026-10-09 | 213.43 | 216.06 | 208.23 | 214.40 | 214.40 | 284,963 |
| 2026-10-08 | 217.00 | 218.39 | 212.22 | 212.90 | 212.90 | 304,771 |
| 2026-10-07 | 228.66 | 230.89 | 216.72 | 217.00 | 217.00 | 379,813 |
| 2026-10-06 | 238.88 | 240.81 | 229.62 | 230.13 | 230.13 | 298,382 |
| 2026-10-05 | 235.61 | 237.88 | 232.78 | 236.09 | 236.09 | 243,235 |
| 2026-10-02 | 227.24 | 238.14 | 226.00 | 236.69 | 236.69 | 258,411 |
| 2026-10-01 | 227.10 | 229.53 | 224.01 | 226.10 | 226.10 | 284,298 |
| 2026-09-30 | 226.00 | 228.10 | 224.61 | 226.98 | 226.98 | 315,910 |
| 2026-09-29 | 225.57 | 227.83 | 224.91 | 226.12 | 226.12 | 217,026 |
| 2026-09-28 | 225.97 | 229.04 | 224.21 | 226.67 | 226.67 | 195,750 |
| 2026-09-25 | 224.78 | 228.00 | 220.89 | 225.73 | 225.73 | 255,302 |
| 2026-09-24 | 223.50 | 227.08 | 221.80 | 224.78 | 224.78 | 354,400 |
| 2026-09-23 | 220.22 | 227.71 | 220.22 | 225.39 | 225.39 | 373,560 |
| 2026-09-22 | 213.07 | 224.19 | 213.07 | 222.09 | 222.09 | 427,089 |
| 2026-09-21 | 206.13 | 211.40 | 204.34 | 211.23 | 211.23 | 399,148 |
| 2026-09-18 | 204.99 | 206.26 | 204.18 | 204.68 | 204.68 | 482,036 |
| 2026-09-17 | 206.60 | 207.00 | 204.28 | 205.26 | 205.26 | 104,628 |
| 2026-09-16 | 198.87 | 205.33 | 198.87 | 203.50 | 203.50 | 212,157 |
| 2026-09-15 | 201.24 | 202.25 | 197.86 | 198.42 | 198.42 | 307,536 |
| 2026-09-14 | 202.34 | 202.34 | 197.99 | 201.20 | 201.20 | 267,468 |
| 2026-09-11 | 203.19 | 205.32 | 201.02 | 203.44 | 203.44 | 432,134 |
| 2026-09-10 | 201.50 | 204.44 | 200.40 | 202.32 | 202.32 | 320,890 |
| 2026-09-09 | 201.23 | 203.40 | 200.67 | 203.27 | 203.27 | 228,706 |
| 2026-09-08 | 197.85 | 203.01 | 196.11 | 202.74 | 202.74 | 311,669 |
| 2026-09-04 | 194.09 | 200.03 | 194.09 | 198.36 | 198.36 | 457,469 |
| 2026-09-03 | 193.54 | 195.11 | 191.68 | 195.08 | 194.52 | 362,672 |
| 2026-09-02 | 191.33 | 193.84 | 191.00 | 193.06 | 192.51 | 437,858 |
| 2026-09-01 | 199.10 | 199.10 | 187.42 | 191.37 | 190.82 | 641,134 |
| 2026-08-31 | 197.96 | 200.38 | 197.96 | 200.26 | 199.69 | 311,501 |
| 2026-08-28 | 205.06 | 205.06 | 198.83 | 199.59 | 199.02 | 245,968 |
| 2026-08-27 | 207.46 | 207.46 | 203.46 | 205.25 | 204.66 | 336,119 |
| 2026-08-26 | 202.27 | 205.00 | 202.27 | 203.49 | 202.91 | 241,953 |
| 2026-08-25 | 203.56 | 205.30 | 202.41 | 203.22 | 202.64 | 208,308 |
| 2026-08-24 | 206.76 | 206.76 | 201.01 | 202.63 | 202.05 | 280,233 |
| 2026-08-21 | 205.47 | 207.91 | 204.67 | 206.63 | 206.04 | 203,762 |
| 2026-08-20 | 208.68 | 208.68 | 204.05 | 205.64 | 205.05 | 148,185 |
| 2026-08-19 | 211.35 | 211.35 | 204.28 | 206.81 | 206.22 | 449,979 |
| 2026-08-18 | 215.95 | 216.83 | 209.00 | 209.99 | 209.39 | 260,268 |
| 2026-08-17 | 215.00 | 217.61 | 212.89 | 216.88 | 216.26 | 142,493 |
| 2026-08-14 | 218.31 | 219.01 | 215.89 | 215.91 | 215.29 | 170,031 |
| 2026-08-13 | 219.60 | 219.97 | 217.87 | 218.85 | 218.22 | 326,554 |
| 2026-08-12 | 221.26 | 222.00 | 218.48 | 218.77 | 218.14 | 125,768 |
| 2026-08-11 | 219.75 | 221.66 | 218.84 | 219.39 | 218.76 | 125,239 |
| 2026-08-10 | 220.30 | 220.53 | 217.68 | 219.75 | 219.12 | 154,269 |
| 2026-08-07 | 223.10 | 225.01 | 218.12 | 220.31 | 219.68 | 137,102 |
| 2026-08-06 | 227.50 | 227.50 | 221.22 | 222.00 | 221.36 | 245,368 |
| 2026-08-05 | 222.41 | 229.24 | 222.02 | 226.67 | 226.02 | 399,681 |
| 2026-08-04 | 214.69 | 222.37 | 212.84 | 221.93 | 221.29 | 522,064 |
| 2026-07-31 | 216.45 | 216.65 | 210.87 | 210.87 | 210.26 | 238,515 |
| 2026-07-30 | 212.41 | 216.82 | 211.34 | 216.05 | 215.43 | 345,685 |
| 2026-07-29 | 210.00 | 215.31 | 199.04 | 206.81 | 206.22 | 625,936 |
| 2026-07-28 | 212.72 | 217.44 | 206.93 | 209.23 | 208.63 | 688,173 |
| 2026-07-27 | 226.71 | 227.97 | 204.65 | 210.63 | 210.03 | 956,201 |
| 2026-07-24 | 228.11 | 228.11 | 223.42 | 225.77 | 225.12 | 299,159 |
| 2026-07-23 | 225.00 | 227.89 | 223.02 | 227.05 | 226.40 | 323,187 |
| 2026-07-22 | 230.49 | 230.49 | 226.36 | 226.93 | 226.28 | 211,200 |
Page 1 of 3 · 125 trading daysOlder →
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.