Toronto - Delayed Quote
CAD
Toromont Industries Ltd. (TIH.TO)
193.50
-9.28
(-4.58%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
200.37
200.38
190.34
193.50
193.50
401,800
Oct 29, 2026
205.59
205.59
200.66
202.78
202.78
294,400
Oct 28, 2026
200.68
206.17
199.16
206.11
206.11
361,100
Oct 27, 2026
200.67
204.29
200.67
201.49
201.49
366,700
Oct 26, 2026
198.44
202.73
195.64
200.00
200.00
362,400
Oct 23, 2026
200.24
201.41
195.91
197.31
197.31
332,700
Oct 22, 2026
205.30
207.58
200.27
202.40
202.40
305,100
Oct 21, 2026
208.00
212.99
205.94
206.49
206.49
246,400
Oct 20, 2026
208.85
210.62
205.75
209.16
209.16
181,700
Oct 19, 2026
211.39
213.90
209.08
209.76
209.76
250,700
Oct 16, 2026
213.10
217.18
208.68
210.16
210.16
311,800
Oct 15, 2026
211.01
214.70
206.57
213.20
213.20
312,000
Oct 14, 2026
211.86
214.89
211.64
212.88
212.88
158,500
Oct 13, 2026
212.94
215.52
209.25
214.78
214.78
195,200
Oct 9, 2026
213.43
216.06
208.23
214.40
214.40
285,000
Oct 8, 2026
217.00
218.39
212.22
212.90
212.90
304,800
Oct 7, 2026
228.66
230.89
216.72
217.00
217.00
379,800
Oct 6, 2026
238.88
240.81
229.62
230.13
230.13
298,400
Oct 5, 2026
235.61
237.88
232.78
236.09
236.09
243,200
Oct 2, 2026
227.24
238.14
226.00
236.69
236.69
258,400
Oct 1, 2026
227.10
229.53
224.01
226.10
226.10
284,300
Sep 30, 2026
226.00
228.10
224.61
226.98
226.98
315,900
Sep 29, 2026
225.57
227.83
224.91
226.12
226.12
217,000
Sep 28, 2026
225.97
229.04
224.21
226.67
226.67
195,800
Sep 25, 2026
224.78
228.00
220.89
225.73
225.73
255,300
Sep 24, 2026
223.50
227.08
221.80
224.78
224.78
354,400
Sep 23, 2026
220.22
227.71
220.22
225.39
225.39
373,600
Sep 22, 2026
213.07
224.19
213.07
222.09
222.09
427,100
Sep 21, 2026
206.13
211.40
204.34
211.23
211.23
399,100
Sep 18, 2026
204.99
206.26
204.18
204.68
204.68
482,000
Sep 17, 2026
206.60
207.00
204.28
205.26
205.26
104,600
Sep 16, 2026
198.87
205.33
198.87
203.50
203.50
212,200
Sep 15, 2026
201.24
202.25
197.86
198.42
198.42
307,500
Sep 14, 2026
202.34
202.34
197.99
201.20
201.20
267,500
Sep 11, 2026
203.19
205.32
201.02
203.44
203.44
432,100
Sep 10, 2026
201.50
204.44
200.40
202.32
202.32
320,900
Sep 9, 2026
201.23
203.40
200.67
203.27
203.27
228,700
Sep 8, 2026
197.85
203.01
196.11
202.74
202.74
311,700
Sep 4, 2026
0.56
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
194.09
200.03
194.09
198.36
198.36
457,500
Sep 3, 2026
193.54
195.11
191.68
195.08
194.52
362,700
Sep 2, 2026
191.33
193.84
191.00
193.06
192.51
437,900
Sep 1, 2026
199.10
199.10
187.42
191.37
190.82
641,100
Aug 31, 2026
197.96
200.38
197.96
200.26
199.69
311,500
Aug 28, 2026
205.06
205.06
198.83
199.59
199.02
246,000
Aug 27, 2026
207.46
207.46
203.46
205.25
204.66
336,100
Aug 26, 2026
202.27
205.00
202.27
203.49
202.91
242,000
Aug 25, 2026
203.56
205.30
202.41
203.22
202.64
208,300
Aug 24, 2026
206.76
206.76
201.01
202.63
202.05
280,200
Aug 21, 2026
205.47
207.91
204.67
206.63
206.04
203,800
Aug 20, 2026
208.68
208.68
204.05
205.64
205.05
148,200
Aug 19, 2026
211.35
211.35
204.28
206.81
206.22
450,000
Aug 18, 2026
215.95
216.83
209.00
209.99
209.39
260,300
Aug 17, 2026
215.00
217.61
212.89
216.88
216.26
142,500
Aug 14, 2026
218.31
219.01
215.89
215.91
215.29
170,000
Aug 13, 2026
219.60
219.97
217.87
218.85
218.22
326,600
Aug 12, 2026
221.26
222.00
218.48
218.77
218.14
125,800
Aug 11, 2026
219.75
221.66
218.84
219.39
218.76
125,200
Aug 10, 2026
220.30
220.53
217.68
219.75
219.12
154,300
Aug 7, 2026
223.10
225.01
218.12
220.31
219.68
137,100
Aug 6, 2026
227.50
227.50
221.22
222.00
221.36
245,400
Aug 5, 2026
222.41
229.24
222.02
226.67
226.02
399,700
Aug 4, 2026
214.69
222.37
212.84
221.93
221.29
522,100
Jul 31, 2026
216.45
216.65
210.87
210.87
210.26
238,500
Jul 30, 2026
212.41
216.82
211.34
216.05
215.43
345,700
Jul 29, 2026
210.00
215.31
199.04
206.81
206.22
625,900
Jul 28, 2026
212.72
217.44
206.93
209.23
208.63
688,200
Jul 27, 2026
226.71
227.97
204.65
210.63
210.03
956,200
Jul 24, 2026
228.11
228.11
223.42
225.77
225.12
299,200
Jul 23, 2026
225.00
227.89
223.02
227.05
226.40
323,200
Jul 22, 2026
230.49
230.49
226.36
226.93
226.28
211,200
Jul 21, 2026
228.63
231.54
226.94
230.27
229.61
510,200
Jul 20, 2026
235.02
236.64
228.10
228.10
227.45
225,000
Jul 17, 2026
229.78
236.41
228.73
235.76
235.08
403,800
Jul 16, 2026
231.25
233.35
229.46
230.91
230.25
150,200
Jul 15, 2026
227.86
232.39
227.86
232.22
231.55
235,600
Jul 14, 2026
227.84
232.02
225.21
227.75
227.10
158,400
Jul 13, 2026
229.50
230.00
225.24
227.51
226.86
176,800
Jul 10, 2026
226.00
230.35
225.90
229.83
229.17
125,000
Jul 9, 2026
228.62
230.15
224.72
225.68
225.03
270,300
Jul 8, 2026
226.04
229.66
224.82
228.08
227.43
204,800
Jul 7, 2026
224.01
228.86
219.27
228.60
227.94
416,900
Jul 6, 2026
223.98
225.40
219.09
222.96
222.32
230,100
Jul 3, 2026
219.66
225.66
219.66
223.98
223.34
156,500
Jul 2, 2026
231.35
234.49
217.67
218.93
218.30
612,200
Jun 30, 2026
230.45
233.52
229.29
233.22
232.55
291,700
Jun 29, 2026
233.00
233.00
229.32
229.96
229.30
374,900
Jun 26, 2026
229.05
231.87
228.51
231.39
230.73
182,100
Jun 25, 2026
229.73
235.37
228.05
229.05
228.39
429,600
Jun 24, 2026
236.01
238.67
228.55
228.78
228.12
297,500
Jun 23, 2026
238.58
240.39
232.81
236.10
235.42
310,800
Jun 22, 2026
238.21
242.00
235.94
237.46
236.78
404,100
Jun 19, 2026
239.72
239.72
234.68
239.00
238.31
289,200
Jun 18, 2026
211.40
243.50
211.40
240.96
240.27
603,000
Jun 17, 2026
214.34
215.70
204.30
205.71
205.12
344,200
Jun 16, 2026
212.19
216.19
209.56
214.45
213.83
311,500
Jun 15, 2026
210.72
212.54
209.51
211.90
211.29
355,400
Jun 12, 2026
209.99
210.67
207.88
209.49
208.89
253,600
Jun 11, 2026
211.41
212.58
207.59
209.06
208.46
425,700
Jun 10, 2026
221.68
221.68
205.02
205.24
204.65
353,600
Jun 9, 2026
223.82
226.48
218.32
221.68
221.04
326,500
Jun 8, 2026
223.89
227.22
221.47
222.53
221.89
152,800
Jun 5, 2026
0.56
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
225.56
225.56
222.00
222.79
222.15
157,600
Jun 4, 2026
223.86
229.00
223.86
227.64
226.43
134,300
Jun 3, 2026
222.18
227.93
222.18
223.92
222.73
242,100
Jun 2, 2026
220.51
225.58
220.51
223.62
222.43
139,800
Jun 1, 2026
225.53
225.54
217.81
220.51
219.34
165,400
May 29, 2026
226.07
229.16
225.41
227.39
226.18
394,600
May 28, 2026
225.98
228.01
224.66
226.83
225.62
110,900
May 27, 2026
224.11
227.48
223.30
225.98
224.78
140,800
May 26, 2026
225.50
228.77
223.78
223.87
222.68
266,100
May 25, 2026
223.81
226.40
223.44
225.57
224.37
61,600
May 22, 2026
214.44
223.72
214.44
222.66
221.47
208,000
May 21, 2026
214.00
214.91
210.25
214.55
213.41
319,600
May 20, 2026
219.92
222.37
213.57
214.79
213.65
309,500
May 19, 2026
223.46
224.40
219.88
219.92
218.75
226,300
May 15, 2026
224.11
224.40
222.07
223.89
222.70
168,400
May 14, 2026
223.10
225.88
221.97
225.53
224.33
237,300
May 13, 2026
218.44
223.88
218.44
222.73
221.54
194,600
May 12, 2026
216.91
219.63
215.32
219.00
217.83
268,900
May 11, 2026
217.07
218.59
215.86
216.24
215.09
304,400
May 8, 2026
217.60
219.17
217.00
217.30
216.14
182,300
May 7, 2026
222.81
225.00
217.22
217.29
216.13
268,700
May 6, 2026
220.00
224.70
219.96
222.67
221.48
292,400
May 5, 2026
218.92
220.92
217.15
217.44
216.28
274,000
May 4, 2026
216.29
219.04
215.66
217.80
216.64
207,000
May 1, 2026
210.02
217.49
209.80
217.38
216.22
273,200
Apr 30, 2026
213.68
213.68
209.80
211.22
210.10
213,400
Apr 29, 2026
211.95
217.97
202.29
210.88
209.76
323,100
Apr 28, 2026
210.94
211.57
207.84
208.86
207.75
253,800
Apr 27, 2026
210.92
213.54
209.56
210.98
209.86
214,800
Apr 24, 2026
210.33
211.73
209.38
209.56
208.44
117,400
Apr 23, 2026
207.61
211.93
207.61
210.70
209.58
169,000
Apr 22, 2026
205.93
208.90
205.80
207.82
206.71
115,900
Apr 21, 2026
207.50
209.29
205.02
205.37
204.28
250,800
Apr 20, 2026
209.32
211.46
206.98
207.18
206.08
232,000
Apr 17, 2026
209.19
214.31
209.19
210.90
209.78
235,400
Apr 16, 2026
208.11
209.54
207.12
208.53
207.42
238,300
Apr 15, 2026
214.00
214.61
206.78
207.70
206.59
200,700
Apr 14, 2026
210.22
214.62
210.22
214.56
213.42
311,000
Apr 13, 2026
210.21
211.75
207.00
210.72
209.60
194,600
Apr 10, 2026
210.36
212.14
208.83
210.88
209.76
194,500
Apr 9, 2026
209.29
212.71
209.29
209.67
208.55
243,100
Apr 8, 2026
204.00
210.76
203.99
209.65
208.53
283,200
Apr 7, 2026
196.19
203.36
196.19
200.73
199.66
301,500
Apr 6, 2026
195.85
196.23
194.80
195.27
194.23
136,200
Apr 2, 2026
196.24
200.01
194.80
195.66
194.62
207,400
Apr 1, 2026
196.53
199.36
194.96
197.77
196.72
271,200
Mar 31, 2026
190.35
194.76
190.35
194.76
193.72
320,400
Mar 30, 2026
190.82
194.31
189.48
189.96
188.95
287,200
Mar 27, 2026
189.96
192.70
187.44
189.99
188.98
200,100
Mar 26, 2026
192.85
193.77
190.33
190.54
189.53
157,800
Mar 25, 2026
196.01
197.59
193.54
193.77
192.74
327,900
Mar 24, 2026
193.46
196.57
192.18
194.32
193.29
198,600
Mar 23, 2026
191.11
197.95
191.00
195.90
194.86
208,900
Mar 20, 2026
192.12
193.01
188.13
190.06
189.05
1,540,000
Mar 19, 2026
195.31
196.50
191.34
192.66
191.63
233,000
Mar 18, 2026
199.14
199.64
196.11
196.20
195.16
125,400
Mar 17, 2026
200.22
201.62
198.77
199.80
198.74
160,600
Mar 16, 2026
198.60
200.45
197.84
199.80
198.74
248,800
Mar 13, 2026
196.75
199.56
195.72
197.65
196.60
140,400
Mar 12, 2026
200.79
200.79
196.21
196.69
195.64
244,200
Mar 11, 2026
200.96
202.98
199.52
201.79
200.72
195,000
Mar 10, 2026
200.10
203.32
200.10
201.68
200.61
195,800
Mar 9, 2026
196.49
200.71
195.00
200.32
199.25
190,000
Mar 6, 2026
0.56
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
201.50
207.13
196.92
199.61
198.55
497,000
Mar 5, 2026
206.00
206.33
200.42
204.27
202.63
205,300
Mar 4, 2026
210.60
211.46
206.49
207.06
205.39
333,000
Mar 3, 2026
211.23
212.24
205.24
210.32
208.63
237,000
Mar 2, 2026
211.01
215.58
210.11
213.79
212.07
345,900
Feb 27, 2026
211.07
213.55
210.09
211.70
210.00
531,500
Feb 26, 2026
205.35
212.06
204.26
211.80
210.09
442,000
Feb 25, 2026
203.78
206.57
201.39
204.79
203.14
302,400
Feb 24, 2026
202.02
204.34
199.92
203.75
202.11
377,700
Feb 23, 2026
201.37
202.36
197.17
202.35
200.72
274,300
Feb 20, 2026
203.74
204.97
201.23
201.38
199.76
309,300
Feb 19, 2026
202.00
205.21
201.26
204.54
202.89
256,800
Feb 18, 2026
206.22
206.22
198.90
202.07
200.44
391,500
Feb 17, 2026
202.74
207.86
200.90
206.52
204.86
331,500
Feb 13, 2026
197.23
205.04
195.00
204.93
203.28
301,900
Feb 12, 2026
196.97
199.77
194.14
197.33
195.74
548,100
Feb 11, 2026
185.04
195.39
182.63
195.39
193.82
400,700
Feb 10, 2026
183.83
184.18
182.30
183.25
181.77
216,200
Feb 9, 2026
185.01
185.02
181.73
183.03
181.56
197,300
Feb 6, 2026
182.02
185.17
181.26
184.71
183.22
164,100
Feb 5, 2026
180.63
181.74
177.66
181.19
179.73
272,300
Feb 4, 2026
179.13
180.80
177.00
179.23
177.79
263,400
Feb 3, 2026
175.02
177.92
174.40
177.92
176.49
284,200
Feb 2, 2026
178.66
178.66
172.56
174.94
173.53
425,000
Jan 30, 2026
174.69
176.00
171.89
173.45
172.05
430,200
Jan 29, 2026
182.46
182.89
174.95
176.14
174.72
269,800
Jan 28, 2026
181.97
182.46
178.78
182.46
180.99
233,300
Jan 27, 2026
179.49
182.34
176.39
182.11
180.64
129,700
Jan 26, 2026
180.19
180.52
177.36
179.65
178.20
155,000
Jan 23, 2026
180.89
181.34
178.47
179.29
177.85
177,600
Jan 22, 2026
180.11
183.12
180.11
181.63
180.17
157,500
Jan 21, 2026
176.57
180.23
175.29
179.94
178.49
207,900
Jan 20, 2026
177.22
178.48
174.90
176.21
174.79
265,400
Jan 19, 2026
177.66
178.68
176.39
178.65
177.21
50,300
Jan 16, 2026
174.69
180.33
173.89
178.19
176.76
210,000
Jan 15, 2026
171.59
174.24
171.35
174.06
172.66
128,900
Jan 14, 2026
170.69
172.53
170.63
170.98
169.60
99,600
Jan 13, 2026
171.38
171.97
169.59
171.44
170.06
147,700
Jan 12, 2026
170.47
172.23
169.16
171.29
169.91
161,700
Jan 9, 2026
170.10
171.53
170.07
171.40
170.02
61,300
Jan 8, 2026
165.49
169.67
165.35
169.15
167.79
174,400
Jan 7, 2026
168.00
168.71
166.18
166.69
165.35
235,700
Jan 6, 2026
167.45
168.81
166.89
167.27
165.92
172,500
Jan 5, 2026
168.11
171.14
167.18
167.26
165.91
160,500
Jan 2, 2026
166.49
168.48
165.93
167.81
166.46
91,400
Dec 31, 2025
165.72
166.51
165.43
166.05
164.71
73,500
Dec 30, 2025
168.00
168.05
165.70
165.72
164.39
79,600
Dec 29, 2025
165.79
168.35
165.79
168.18
166.83
139,700
Dec 24, 2025
166.05
167.42
164.09
166.65
165.31
65,200
Dec 23, 2025
164.92
166.67
164.41
166.13
164.79
136,600
Dec 22, 2025
161.92
165.94
161.53
165.50
164.17
179,700
Dec 19, 2025
159.78
162.60
159.24
161.62
160.32
291,400
Dec 18, 2025
159.48
160.75
157.35
160.45
159.16
262,700
Dec 17, 2025
168.15
168.17
158.29
158.47
157.19
245,000
Dec 16, 2025
164.10
168.46
164.10
167.94
166.59
204,900
Dec 15, 2025
165.43
167.05
164.30
164.42
163.10
129,400
Dec 12, 2025
166.55
167.38
164.41
165.43
164.10
125,200
Dec 11, 2025
165.62
167.05
164.34
166.90
165.56
166,900
Dec 10, 2025
163.71
167.29
163.71
165.96
164.62
194,200
Dec 9, 2025
163.42
164.13
163.01
163.57
162.25
137,700
Dec 8, 2025
163.06
163.81
161.33
163.81
162.49
226,200
Dec 5, 2025
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
163.14
163.65
161.49
163.06
161.75
148,800
Dec 4, 2025
162.17
163.80
160.46
163.47
161.64
237,700
Dec 3, 2025
160.80
161.83
159.71
161.45
159.64
141,800
Dec 2, 2025
162.59
162.71
160.64
160.73
158.93
114,900
Dec 1, 2025
163.41
163.56
161.86
162.42
160.60
146,200
Nov 28, 2025
165.23
165.89
162.93
163.41
161.58
88,600
Nov 27, 2025
167.34
167.61
164.52
164.55
162.71
62,800
Nov 26, 2025
165.23
167.08
164.51
166.99
165.12
86,200
Nov 25, 2025
163.27
165.57
163.11
164.90
163.05
112,100
Nov 24, 2025
159.89
163.28
159.23
163.26
161.43
441,100
Nov 21, 2025
159.93
160.20
156.82
158.98
157.20
136,500
Nov 20, 2025
160.91
162.89
158.58
159.30
157.51
92,600
Nov 19, 2025
157.99
160.24
157.48
160.23
158.43
133,500
Nov 18, 2025
155.85
157.87
155.85
157.83
156.06
161,100
Nov 17, 2025
159.34
160.05
156.50
157.06
155.30
162,800
Nov 14, 2025
160.20
160.90
157.94
159.56
157.77
489,000
Nov 13, 2025
164.71
165.00
161.39
161.93
160.12
217,200
Nov 12, 2025
163.98
164.98
162.73
164.86
163.01
187,900
Nov 11, 2025
162.74
164.81
162.62
164.14
162.30
98,400
Nov 10, 2025
161.57
162.67
160.64
162.31
160.49
154,100
Nov 7, 2025
161.36
162.06
160.56
160.98
159.18
223,300
Nov 6, 2025
165.00
165.90
160.80
161.57
159.76
233,300
Nov 5, 2025
163.11
165.88
162.60
164.99
163.14
226,200
Nov 4, 2025
160.00
163.56
153.95
162.59
160.77
220,100
Nov 3, 2025
168.11
168.35
163.01
165.91
164.05
302,400
Oct 31, 2025
160.01
168.56
160.01
168.51
166.62
331,800
Oct 30, 2025
158.54
159.65
157.13
157.45
155.69
172,200
