Toromont Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	226.07	229.16	225.41	227.39	227.39	0.25%	394,586
May 28, 2026	225.98	228.01	224.66	226.83	226.83	0.38%	111,019
May 27, 2026	224.11	227.48	223.30	225.98	225.98	0.94%	140,752
May 26, 2026	225.50	228.77	223.78	223.87	223.87	-0.75%	266,059
May 25, 2026	223.81	226.40	223.44	225.57	225.57	1.31%	61,617
May 22, 2026	214.44	223.72	214.44	222.66	222.66	3.78%	184,860
May 21, 2026	214.00	214.91	210.25	214.55	214.55	-0.11%	319,595
May 20, 2026	219.92	222.37	213.57	214.79	214.79	-2.33%	309,512
May 19, 2026	223.46	224.40	219.88	219.92	219.92	-1.77%	226,313
May 15, 2026	224.11	224.40	222.07	223.89	223.89	-0.73%	168,412
May 14, 2026	223.10	225.88	221.97	225.53	225.53	1.26%	237,288
May 13, 2026	218.44	223.88	218.44	222.73	222.73	1.70%	194,628
May 12, 2026	216.91	219.63	215.32	219.00	219.00	1.28%	268,914
May 11, 2026	217.07	218.59	215.86	216.24	216.24	-0.49%	304,382
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%	273,955
May 4, 2026	216.29	219.04	215.66	217.80	217.80	0.19%	206,990
May 1, 2026	210.02	217.49	209.80	217.38	217.38	2.92%	273,204
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%	323,142
Apr 28, 2026	210.94	211.57	207.84	208.86	208.86	-1.00%	253,756
Apr 27, 2026	210.92	213.54	209.56	210.98	210.98	0.68%	214,816
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%	235,418
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%	310,988
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%	194,532
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%	301,461
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%	207,406
Apr 1, 2026	196.53	199.36	194.96	197.77	197.77	1.55%	271,180
Mar 31, 2026	190.35	194.76	190.35	194.76	194.76	2.53%	320,411
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%	327,933
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%	232,962