Toromont Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	217.60	219.17	217.00	217.30	217.30	-	182,253
May 7, 2026	222.81	225.00	217.22	217.29	217.29	-2.42%	268,719
May 6, 2026	220.00	224.70	219.96	222.67	222.67	2.41%	292,438
May 5, 2026	218.92	220.92	217.15	217.44	217.44	-0.17%	274,008
May 4, 2026	216.29	219.04	215.66	217.80	217.80	0.19%	195,590
May 1, 2026	210.02	217.49	209.80	217.38	217.38	2.92%	273,417
Apr 30, 2026	213.68	213.68	209.80	211.22	211.22	0.16%	213,429
Apr 29, 2026	211.95	217.97	202.29	210.88	210.88	0.97%	303,050
Apr 28, 2026	210.94	211.57	207.84	208.86	208.86	-1.00%	250,556
Apr 27, 2026	210.92	213.54	209.56	210.98	210.98	0.68%	213,100
Apr 24, 2026	210.33	211.73	209.38	209.56	209.56	-0.54%	117,447
Apr 23, 2026	207.61	211.93	207.61	210.70	210.70	1.39%	168,973
Apr 22, 2026	205.93	208.90	205.80	207.82	207.82	1.19%	115,917
Apr 21, 2026	207.50	209.29	205.02	205.37	205.37	-0.87%	250,835
Apr 20, 2026	209.32	211.46	206.98	207.18	207.18	-1.76%	231,962
Apr 17, 2026	209.19	214.31	209.19	210.90	210.90	1.14%	229,715
Apr 16, 2026	208.11	209.54	207.12	208.53	208.53	0.40%	238,287
Apr 15, 2026	214.00	214.61	206.78	207.70	207.70	-3.20%	200,705
Apr 14, 2026	210.22	214.62	210.22	214.56	214.56	1.82%	307,588
Apr 13, 2026	210.21	211.75	207.00	210.72	210.72	-0.08%	194,613
Apr 10, 2026	210.36	212.14	208.83	210.88	210.88	0.58%	190,132
Apr 9, 2026	209.29	212.71	209.29	209.67	209.67	0.01%	243,056
Apr 8, 2026	204.00	210.76	203.99	209.65	209.65	4.44%	283,231
Apr 7, 2026	196.19	203.36	196.19	200.73	200.73	2.80%	300,726
Apr 6, 2026	195.85	196.23	194.80	195.27	195.27	-0.20%	136,217
Apr 2, 2026	196.24	200.01	194.80	195.66	195.66	-1.07%	196,079
Apr 1, 2026	196.53	199.36	194.96	197.77	197.77	1.55%	269,380
Mar 31, 2026	190.35	194.76	190.35	194.76	194.76	2.53%	319,919
Mar 30, 2026	190.82	194.31	189.48	189.96	189.96	-0.02%	287,216
Mar 27, 2026	189.96	192.70	187.44	189.99	189.99	-0.29%	200,101
Mar 26, 2026	192.85	193.77	190.33	190.54	190.54	-1.67%	157,815
Mar 25, 2026	196.01	197.59	193.54	193.77	193.77	-0.28%	327,960
Mar 24, 2026	193.46	196.57	192.18	194.32	194.32	-0.81%	198,615
Mar 23, 2026	191.11	197.95	191.00	195.90	195.90	3.07%	208,879
Mar 20, 2026	192.12	193.01	188.13	190.06	190.06	-1.35%	1,540,024
Mar 19, 2026	195.31	196.50	191.34	192.66	192.66	-1.80%	233,143
Mar 18, 2026	199.14	199.64	196.11	196.20	196.20	-1.80%	115,878
Mar 17, 2026	200.22	201.62	198.77	199.80	199.80	-	160,669
Mar 16, 2026	198.60	200.45	197.84	199.80	199.80	1.09%	248,753
Mar 13, 2026	196.75	199.56	195.72	197.65	197.65	0.49%	140,436
Mar 12, 2026	200.79	200.79	196.21	196.69	196.69	-2.53%	244,162
Mar 11, 2026	200.96	202.98	199.52	201.79	201.79	0.05%	195,018
Mar 10, 2026	200.10	203.32	200.10	201.68	201.68	0.68%	193,218
Mar 9, 2026	196.49	200.71	195.00	200.32	200.32	0.36%	189,952
Mar 6, 2026	201.50	207.13	196.92	199.61	199.61	-2.28%	496,983
Mar 5, 2026	206.00	206.33	200.42	204.27	203.71	-1.35%	205,327
Mar 4, 2026	210.60	211.46	206.49	207.06	206.49	-1.55%	332,993
Mar 3, 2026	211.23	212.24	205.24	210.32	209.74	-1.62%	237,044
Mar 2, 2026	211.01	215.58	210.11	213.79	213.20	0.99%	345,864
Feb 27, 2026	211.07	213.55	210.09	211.70	211.12	-0.05%	531,541