Toromont Industries Ltd. (TSX:TIH)
Canada · Delayed Price · Currency is CAD 204.68
-0.58 (-0.28%)
Sep 18, 2026, 4:00 PM EST
Toromont Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 204.99 | 206.26 | 204.18 | 204.68 | 204.68 | -0.28% | 475,968 |
| Sep 17, 2026 | 206.60 | 207.00 | 204.28 | 205.26 | 205.26 | 0.86% | 104,628 |
| Sep 16, 2026 | 198.87 | 205.33 | 198.87 | 203.50 | 203.50 | 2.56% | 195,579 |
| Sep 15, 2026 | 201.24 | 202.25 | 197.86 | 198.42 | 198.42 | -1.38% | 307,536 |
| Sep 14, 2026 | 202.34 | 202.34 | 197.99 | 201.20 | 201.20 | -1.10% | 267,473 |
| Sep 11, 2026 | 203.19 | 205.32 | 201.02 | 203.44 | 203.44 | 0.55% | 432,134 |
| Sep 10, 2026 | 201.50 | 204.44 | 200.40 | 202.32 | 202.32 | -0.47% | 317,027 |
| Sep 9, 2026 | 201.23 | 203.40 | 200.67 | 203.27 | 203.27 | 0.26% | 228,706 |
| Sep 8, 2026 | 197.85 | 203.01 | 196.11 | 202.74 | 202.74 | 2.21% | 311,669 |
| Sep 4, 2026 | 194.09 | 200.03 | 194.09 | 198.36 | 198.36 | 1.97% | 457,469 |
| Sep 3, 2026 | 193.54 | 195.11 | 191.68 | 195.08 | 194.52 | 1.05% | 361,691 |
| Sep 2, 2026 | 191.33 | 193.84 | 191.00 | 193.06 | 192.51 | 0.88% | 437,858 |
| Sep 1, 2026 | 199.10 | 199.10 | 187.42 | 191.37 | 190.82 | -4.44% | 641,134 |
| Aug 31, 2026 | 197.96 | 200.38 | 197.96 | 200.26 | 199.69 | 0.34% | 311,501 |
| Aug 28, 2026 | 205.06 | 205.06 | 198.83 | 199.59 | 199.02 | -2.76% | 245,968 |
| Aug 27, 2026 | 207.46 | 207.46 | 203.46 | 205.25 | 204.66 | 0.86% | 336,119 |
| Aug 26, 2026 | 202.27 | 205.00 | 202.27 | 203.49 | 202.91 | 0.13% | 241,953 |
| Aug 25, 2026 | 203.56 | 205.30 | 202.41 | 203.22 | 202.64 | 0.29% | 208,308 |
| Aug 24, 2026 | 206.76 | 206.76 | 201.01 | 202.63 | 202.05 | -1.94% | 280,233 |
| Aug 21, 2026 | 205.47 | 207.91 | 204.67 | 206.63 | 206.04 | 0.48% | 203,762 |
| Aug 20, 2026 | 208.68 | 208.68 | 204.05 | 205.64 | 205.05 | -0.57% | 148,185 |
| Aug 19, 2026 | 211.35 | 211.35 | 204.28 | 206.81 | 206.22 | -1.51% | 449,979 |
| Aug 18, 2026 | 215.95 | 216.83 | 209.00 | 209.99 | 209.39 | -3.18% | 260,268 |
| Aug 17, 2026 | 215.00 | 217.61 | 212.89 | 216.88 | 216.26 | 0.45% | 142,493 |
| Aug 14, 2026 | 218.31 | 219.01 | 215.89 | 215.91 | 215.29 | -1.34% | 170,031 |
| Aug 13, 2026 | 219.60 | 219.97 | 217.87 | 218.85 | 218.22 | 0.04% | 326,554 |
| Aug 12, 2026 | 221.26 | 222.00 | 218.48 | 218.77 | 218.14 | -0.28% | 125,768 |
| Aug 11, 2026 | 219.75 | 221.66 | 218.84 | 219.39 | 218.76 | -0.16% | 125,239 |
| Aug 10, 2026 | 220.30 | 220.53 | 217.68 | 219.75 | 219.12 | -0.25% | 154,269 |
| Aug 7, 2026 | 223.10 | 225.01 | 218.12 | 220.31 | 219.68 | -0.76% | 137,102 |
| Aug 6, 2026 | 227.50 | 227.50 | 221.22 | 222.00 | 221.36 | -2.06% | 245,368 |
| Aug 5, 2026 | 222.41 | 229.24 | 222.02 | 226.67 | 226.02 | 2.14% | 399,681 |
| Aug 4, 2026 | 214.69 | 222.37 | 212.84 | 221.93 | 221.29 | 5.24% | 522,064 |
| Jul 31, 2026 | 216.45 | 216.65 | 210.87 | 210.87 | 210.26 | -2.40% | 238,515 |
| Jul 30, 2026 | 212.41 | 216.82 | 211.34 | 216.05 | 215.43 | 4.47% | 345,685 |
| Jul 29, 2026 | 210.00 | 215.31 | 199.04 | 206.81 | 206.22 | -1.16% | 625,936 |
| Jul 28, 2026 | 212.72 | 217.44 | 206.93 | 209.23 | 208.63 | -0.66% | 688,173 |
| Jul 27, 2026 | 226.71 | 227.97 | 204.65 | 210.63 | 210.03 | -6.71% | 956,201 |
| Jul 24, 2026 | 228.11 | 228.11 | 223.42 | 225.77 | 225.12 | -0.56% | 299,159 |
| Jul 23, 2026 | 225.00 | 227.89 | 223.02 | 227.05 | 226.40 | 0.05% | 323,187 |
| Jul 22, 2026 | 230.49 | 230.49 | 226.36 | 226.93 | 226.28 | -1.45% | 211,200 |
| Jul 21, 2026 | 228.63 | 231.54 | 226.94 | 230.27 | 229.61 | 0.95% | 510,169 |
| Jul 20, 2026 | 235.02 | 236.64 | 228.10 | 228.10 | 227.45 | -3.25% | 224,982 |
| Jul 17, 2026 | 229.78 | 236.41 | 228.73 | 235.76 | 235.08 | 2.10% | 403,759 |
| Jul 16, 2026 | 231.25 | 233.35 | 229.46 | 230.91 | 230.25 | -0.56% | 150,190 |
| Jul 15, 2026 | 227.86 | 232.39 | 227.86 | 232.22 | 231.55 | 1.96% | 235,565 |
| Jul 14, 2026 | 227.84 | 232.02 | 225.21 | 227.75 | 227.10 | 0.11% | 158,412 |
| Jul 13, 2026 | 229.50 | 230.00 | 225.24 | 227.51 | 226.86 | -1.01% | 176,793 |
| Jul 10, 2026 | 226.00 | 230.35 | 225.90 | 229.83 | 229.17 | 1.84% | 124,996 |
| Jul 9, 2026 | 228.62 | 230.15 | 224.72 | 225.68 | 225.03 | -1.05% | 270,277 |