Toromont Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	206.22	206.22	198.90	202.07	202.07	-2.15%	389,927
Feb 17, 2026	202.74	207.86	200.90	206.52	206.52	0.78%	331,529
Feb 13, 2026	197.23	205.04	195.00	204.93	204.93	3.85%	301,905
Feb 12, 2026	196.97	199.77	194.14	197.33	197.33	0.99%	548,075
Feb 11, 2026	185.04	195.39	182.63	195.39	195.39	6.62%	400,733
Feb 10, 2026	183.83	184.18	182.30	183.25	183.25	0.12%	216,252
Feb 9, 2026	185.01	185.02	181.73	183.03	183.03	-0.91%	197,322
Feb 6, 2026	182.02	185.17	181.26	184.71	184.71	1.94%	164,107
Feb 5, 2026	180.63	181.74	177.66	181.19	181.19	1.09%	272,287
Feb 4, 2026	179.13	180.80	177.00	179.23	179.23	0.74%	263,373
Feb 3, 2026	175.02	177.92	174.40	177.92	177.92	1.70%	284,174
Feb 2, 2026	178.66	178.66	172.56	174.94	174.94	0.86%	425,010
Jan 30, 2026	174.69	176.00	171.89	173.45	173.45	-1.53%	430,184
Jan 29, 2026	182.46	182.89	174.95	176.14	176.14	-3.46%	269,820
Jan 28, 2026	181.97	182.46	178.78	182.46	182.46	0.19%	233,268
Jan 27, 2026	179.49	182.34	176.39	182.11	182.11	1.37%	129,721
Jan 26, 2026	180.19	180.52	177.36	179.65	179.65	0.20%	155,024
Jan 23, 2026	180.89	181.34	178.47	179.29	179.29	-1.29%	177,633
Jan 22, 2026	180.11	183.12	180.11	181.63	181.63	0.94%	157,459
Jan 21, 2026	176.57	180.23	175.29	179.94	179.94	2.12%	207,853
Jan 20, 2026	177.22	178.48	174.90	176.21	176.21	-1.37%	265,434
Jan 19, 2026	177.66	178.68	176.39	178.65	178.65	0.26%	50,302
Jan 16, 2026	174.69	180.33	173.89	178.19	178.19	2.37%	209,964
Jan 15, 2026	171.59	174.24	171.35	174.06	174.06	1.80%	128,882
Jan 14, 2026	170.69	172.53	170.63	170.98	170.98	-0.27%	99,584
Jan 13, 2026	171.38	171.97	169.59	171.44	171.44	0.09%	147,739
Jan 12, 2026	170.47	172.23	169.16	171.29	171.29	-0.06%	161,712
Jan 9, 2026	170.10	171.53	170.07	171.40	171.40	1.33%	61,277
Jan 8, 2026	165.49	169.67	165.35	169.15	169.15	1.48%	174,420
Jan 7, 2026	168.00	168.71	166.18	166.69	166.69	-0.35%	235,708
Jan 6, 2026	167.45	168.81	166.89	167.27	167.27	0.01%	172,542
Jan 5, 2026	168.11	171.14	167.18	167.26	167.26	-0.33%	160,459
Jan 2, 2026	166.49	168.48	165.93	167.81	167.81	1.06%	91,379
Dec 31, 2025	165.72	166.51	165.43	166.05	166.05	0.20%	73,467
Dec 30, 2025	168.00	168.05	165.70	165.72	165.72	-1.46%	79,621
Dec 29, 2025	165.79	168.35	165.79	168.18	168.18	0.92%	139,675
Dec 24, 2025	166.05	167.42	164.09	166.65	166.65	0.31%	65,237
Dec 23, 2025	164.92	166.67	164.41	166.13	166.13	0.38%	136,572
Dec 22, 2025	161.92	165.94	161.53	165.50	165.50	2.40%	179,676
Dec 19, 2025	159.78	162.60	159.24	161.62	161.62	0.73%	291,427
Dec 18, 2025	159.48	160.75	157.35	160.45	160.45	1.25%	262,669
Dec 17, 2025	168.15	168.17	158.29	158.47	158.47	-5.64%	245,005
Dec 16, 2025	164.10	168.46	164.10	167.94	167.94	2.14%	204,857
Dec 15, 2025	165.43	167.05	164.30	164.42	164.42	-0.61%	129,373
Dec 12, 2025	166.55	167.38	164.41	165.43	165.43	-0.88%	125,216
Dec 11, 2025	165.62	167.05	164.34	166.90	166.90	0.57%	166,872
Dec 10, 2025	163.71	167.29	163.71	165.96	165.96	1.46%	194,181
Dec 9, 2025	163.42	164.13	163.01	163.57	163.57	-0.15%	137,667
Dec 8, 2025	163.06	163.81	161.33	163.81	163.81	0.46%	226,190
Dec 5, 2025	163.14	163.65	161.49	163.06	163.06	-0.25%	148,803