OTC Markets OTCPK - Delayed Quote
USD
Toromont Industries Ltd. (TMTNF)
138.70
-6.00
(-4.15%)
As of October 30 at 4:00:00 PM EDT. Market Open.
Currency in USD
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
138.70
138.70
138.70
138.70
138.70
45,500
Oct 29, 2026
145.00
145.30
144.34
144.70
144.70
10,700
Oct 28, 2026
145.57
145.86
145.57
145.86
145.86
46,700
Oct 27, 2026
142.72
142.72
142.72
142.72
142.72
-
Oct 26, 2026
142.72
142.72
142.72
142.72
142.72
-
Oct 23, 2026
142.72
142.72
142.72
142.72
142.72
61,900
Oct 22, 2026
150.49
150.49
150.49
150.49
150.49
-
Oct 21, 2026
150.49
150.49
150.49
150.49
150.49
-
Oct 20, 2026
150.49
150.49
150.49
150.49
150.49
-
Oct 19, 2026
150.49
150.49
150.49
150.49
150.49
27,900
Oct 16, 2026
151.60
151.60
148.27
149.16
149.16
16,800
Oct 15, 2026
159.03
159.03
159.03
159.03
159.03
-
Oct 14, 2026
159.03
159.03
159.03
159.03
159.03
-
Oct 13, 2026
159.03
159.03
159.03
159.03
159.03
-
Oct 12, 2026
159.03
159.03
159.03
159.03
159.03
-
Oct 9, 2026
159.03
159.03
159.03
159.03
159.03
-
Oct 8, 2026
159.03
159.03
159.03
159.03
159.03
-
Oct 7, 2026
159.03
159.03
159.03
159.03
159.03
-
Oct 6, 2026
159.03
159.03
159.03
159.03
159.03
-
Oct 5, 2026
159.03
159.03
159.03
159.03
159.03
-
Oct 2, 2026
159.03
159.03
159.03
159.03
159.03
-
Oct 1, 2026
159.03
159.03
159.03
159.03
159.03
-
Sep 30, 2026
159.03
159.03
159.03
159.03
159.03
-
Sep 29, 2026
159.03
159.03
159.03
159.03
159.03
18,600
Sep 28, 2026
158.45
158.45
158.45
158.45
158.45
-
Sep 25, 2026
158.45
158.45
158.45
158.45
158.45
-
Sep 24, 2026
158.28
158.46
158.28
158.45
158.45
49,300
Sep 23, 2026
159.62
159.62
159.26
159.26
159.26
4,200
Sep 22, 2026
156.11
156.11
156.11
156.11
156.11
61,200
Sep 21, 2026
148.39
148.39
148.39
148.39
148.39
26,000
Sep 18, 2026
146.49
146.49
146.49
146.49
146.49
41,300
Sep 17, 2026
146.80
146.80
146.80
146.80
146.80
1,200
Sep 16, 2026
146.49
146.49
146.49
146.49
146.49
-
Sep 15, 2026
146.49
146.49
146.49
146.49
146.49
-
Sep 14, 2026
146.49
146.49
146.49
146.49
146.49
-
Sep 11, 2026
146.49
146.49
146.49
146.49
146.49
-
Sep 10, 2026
146.53
146.53
146.49
146.49
146.49
45,400
Sep 9, 2026
146.64
146.64
146.64
146.64
146.64
27,100
Sep 8, 2026
148.25
148.25
148.25
148.25
148.25
23,500
Sep 4, 2026
0.406
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
141.91
141.91
141.91
141.91
141.91
586,400
Sep 3, 2026
139.07
139.07
139.07
139.07
138.66
-
Sep 2, 2026
139.07
139.07
139.07
139.07
138.66
22,800
Sep 1, 2026
140.05
140.05
137.16
137.16
136.76
9,100
Aug 31, 2026
146.80
146.80
146.80
146.80
146.37
-
Aug 28, 2026
146.80
146.80
146.80
146.80
146.37
-
Aug 27, 2026
146.80
146.80
146.80
146.80
146.37
-
Aug 26, 2026
146.80
146.80
146.80
146.80
146.37
-
Aug 25, 2026
146.80
146.80
146.80
146.80
146.37
-
Aug 24, 2026
146.80
146.80
146.80
146.80
146.37
22,400
Aug 21, 2026
148.88
148.88
148.88
148.88
148.45
-
Aug 20, 2026
148.88
148.88
148.88
148.88
148.45
-
Aug 19, 2026
148.84
149.00
148.84
148.88
148.45
47,100
Aug 18, 2026
156.72
156.72
156.72
156.72
156.26
-
Aug 17, 2026
156.72
156.72
156.72
156.72
156.26
40,200
Aug 14, 2026
156.44
156.44
156.44
156.44
155.98
-
Aug 13, 2026
156.45
156.45
156.44
156.44
155.98
202,700
Aug 12, 2026
157.07
157.07
157.07
157.07
156.61
-
Aug 11, 2026
157.07
157.07
157.07
157.07
156.61
-
Aug 10, 2026
157.07
157.07
157.07
157.07
156.61
8,800
Aug 7, 2026
158.03
158.03
157.80
157.80
157.34
8,200
Aug 6, 2026
160.67
161.13
160.67
161.13
160.66
33,800
Aug 5, 2026
153.35
153.35
153.35
153.35
152.90
-
Aug 4, 2026
153.35
153.35
153.35
153.35
152.90
148,500
Aug 3, 2026
136.89
136.89
136.89
136.89
136.49
200
Jul 31, 2026
153.29
153.29
153.29
153.29
152.84
6,900
Jul 30, 2026
151.73
151.73
151.73
151.73
151.29
8,100
Jul 29, 2026
148.15
148.15
148.15
148.15
147.72
-
Jul 28, 2026
148.15
148.15
148.15
148.15
147.72
191,200
Jul 27, 2026
163.72
163.72
163.72
163.72
163.24
-
Jul 24, 2026
163.72
163.72
163.72
163.72
163.24
-
Jul 23, 2026
163.72
163.72
163.72
163.72
163.24
-
Jul 22, 2026
163.72
163.72
163.72
163.72
163.24
-
Jul 21, 2026
163.72
163.72
163.72
163.72
163.24
7,400
Jul 20, 2026
165.31
165.31
165.31
165.31
164.83
9,800
Jul 17, 2026
160.59
160.59
160.59
160.59
160.12
-
Jul 16, 2026
160.59
160.59
160.59
160.59
160.12
-
Jul 15, 2026
160.59
160.59
160.59
160.59
160.12
-
Jul 14, 2026
160.59
160.59
160.59
160.59
160.12
-
Jul 13, 2026
160.55
160.59
160.55
160.59
160.12
2,500
Jul 10, 2026
160.95
160.95
160.95
160.95
160.48
-
Jul 9, 2026
160.95
160.95
160.95
160.95
160.48
-
Jul 8, 2026
160.95
160.95
160.95
160.95
160.48
-
Jul 7, 2026
160.95
160.95
160.95
160.95
160.48
38,000
Jul 6, 2026
157.76
157.76
157.76
157.76
157.30
-
Jul 2, 2026
157.76
157.77
157.61
157.76
157.30
25,100
Jul 1, 2026
162.69
162.69
162.69
162.69
162.22
-
Jun 30, 2026
162.69
162.69
162.69
162.69
162.22
16,300
Jun 29, 2026
161.41
161.41
161.41
161.41
160.94
136,600
Jun 26, 2026
169.25
169.25
169.25
169.25
168.76
-
Jun 25, 2026
169.25
169.25
169.25
169.25
168.76
-
Jun 24, 2026
169.25
169.25
169.25
169.25
168.76
-
Jun 23, 2026
169.25
169.25
169.25
169.25
168.76
-
Jun 22, 2026
169.25
169.25
169.25
169.25
168.76
-
Jun 18, 2026
168.72
169.25
168.72
169.25
168.76
63,400
Jun 17, 2026
156.52
156.52
156.52
156.52
156.06
-
Jun 16, 2026
156.52
156.52
156.52
156.52
156.06
-
Jun 15, 2026
156.52
156.52
156.52
156.52
156.06
-
Jun 12, 2026
156.52
156.52
156.52
156.52
156.06
-
Jun 11, 2026
156.52
156.52
156.52
156.52
156.06
-
Jun 10, 2026
156.52
156.52
156.52
156.52
156.06
-
Jun 9, 2026
156.52
156.52
156.51
156.52
156.06
500
Jun 8, 2026
158.42
158.42
158.42
158.42
157.96
-
Jun 5, 2026
0.403
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
158.42
158.42
158.42
158.42
157.96
-
Jun 4, 2026
158.42
158.42
158.42
158.42
157.56
-
Jun 3, 2026
158.42
158.42
158.42
158.42
157.56
-
Jun 2, 2026
158.42
158.42
158.42
158.42
157.56
-
Jun 1, 2026
158.42
158.42
158.42
158.42
157.56
7,300
May 29, 2026
164.63
164.63
164.63
164.63
163.73
29,100
May 28, 2026
163.12
163.12
163.12
163.12
162.23
100
May 27, 2026
162.17
162.17
162.17
162.17
161.29
-
May 26, 2026
162.17
162.17
162.17
162.17
161.29
-
May 22, 2026
162.17
162.17
162.17
162.17
161.29
-
May 21, 2026
162.17
162.17
162.17
162.17
161.29
-
May 20, 2026
162.17
162.17
162.17
162.17
161.29
-
May 19, 2026
162.17
162.17
162.17
162.17
161.29
-
May 18, 2026
162.17
162.17
162.17
162.17
161.29
-
May 15, 2026
162.17
162.17
162.17
162.17
161.29
100
May 14, 2026
158.68
158.68
158.68
158.68
157.81
-
May 13, 2026
158.68
158.68
158.68
158.68
157.81
-
May 12, 2026
158.68
158.68
158.68
158.68
157.81
100
May 11, 2026
162.05
162.05
162.05
162.05
161.17
-
May 8, 2026
162.05
162.05
162.05
162.05
161.17
-
May 7, 2026
161.64
162.05
161.64
162.05
161.17
900
May 6, 2026
158.00
158.00
158.00
158.00
157.14
-
May 5, 2026
158.00
158.00
158.00
158.00
157.14
-
May 4, 2026
158.00
158.00
158.00
158.00
157.14
-
May 1, 2026
158.00
158.00
158.00
158.00
157.14
15,500
Apr 30, 2026
153.38
153.38
153.38
153.38
152.54
-
Apr 29, 2026
150.67
153.38
149.45
153.38
152.54
600
Apr 28, 2026
156.00
156.00
156.00
156.00
155.15
-
Apr 27, 2026
154.80
156.00
154.80
156.00
155.15
59,300
Apr 24, 2026
154.50
154.50
154.50
154.50
153.66
-
Apr 23, 2026
154.50
154.50
154.50
154.50
153.66
1,600
Apr 22, 2026
154.00
154.00
154.00
154.00
153.16
-
Apr 21, 2026
154.00
154.00
154.00
154.00
153.16
-
Apr 20, 2026
154.00
154.00
154.00
154.00
153.16
-
Apr 17, 2026
154.00
154.00
154.00
154.00
153.16
9,800
Apr 16, 2026
151.95
152.00
151.95
152.00
151.17
66,000
Apr 15, 2026
151.40
151.40
151.40
151.40
150.57
30,800
Apr 14, 2026
143.38
143.38
143.38
143.38
142.60
-
Apr 13, 2026
143.38
143.38
143.38
143.38
142.60
-
Apr 10, 2026
143.38
143.38
143.38
143.38
142.60
-
Apr 9, 2026
143.38
143.38
143.38
143.38
142.60
-
Apr 8, 2026
143.38
143.38
143.38
143.38
142.60
-
Apr 7, 2026
143.38
143.38
143.38
143.38
142.60
-
Apr 6, 2026
143.38
143.38
143.38
143.38
142.60
-
Apr 2, 2026
143.38
143.38
143.38
143.38
142.60
400
Apr 1, 2026
138.05
138.05
138.05
138.05
137.30
-
Mar 31, 2026
138.05
138.05
138.05
138.05
137.30
200
Mar 30, 2026
136.39
136.39
136.39
136.39
135.65
-
Mar 27, 2026
136.48
136.48
136.39
136.39
135.65
300
Mar 26, 2026
140.94
140.94
140.94
140.94
140.17
-
Mar 25, 2026
141.00
141.00
140.89
140.94
140.17
800
Mar 24, 2026
144.15
144.15
144.15
144.15
143.36
-
Mar 23, 2026
144.15
144.15
144.15
144.15
143.36
79,700
Mar 20, 2026
137.90
138.95
137.90
138.95
138.19
18,400
Mar 19, 2026
145.20
145.20
145.20
145.20
144.41
-
Mar 18, 2026
145.39
145.39
145.20
145.20
144.41
400
Mar 17, 2026
145.97
145.97
145.97
145.97
145.17
300
Mar 16, 2026
147.02
147.02
147.02
147.02
146.22
-
Mar 13, 2026
147.02
147.02
147.02
147.02
146.22
-
Mar 12, 2026
147.02
147.02
147.02
147.02
146.22
-
Mar 11, 2026
147.02
147.02
147.02
147.02
146.22
-
Mar 10, 2026
147.02
147.02
147.02
147.02
146.22
-
Mar 9, 2026
147.40
147.40
147.02
147.02
146.22
400
Mar 6, 2026
0.409
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
154.50
154.50
154.50
154.50
153.66
-
Mar 5, 2026
154.50
154.50
154.50
154.50
153.25
-
Mar 4, 2026
154.50
154.50
154.50
154.50
153.25
-
Mar 3, 2026
154.78
154.78
154.50
154.50
153.25
3,300
Mar 2, 2026
154.55
154.55
154.55
154.55
153.30
7,800
Feb 27, 2026
151.53
151.53
151.53
151.53
150.30
-
Feb 26, 2026
151.65
151.65
151.53
151.53
150.30
600
Feb 25, 2026
148.03
151.40
148.03
149.04
147.83
1,800
Feb 24, 2026
148.60
148.88
148.60
148.88
147.68
300
Feb 23, 2026
147.38
147.38
147.38
147.38
146.19
-
Feb 20, 2026
148.71
148.71
147.38
147.38
146.19
1,700
Feb 19, 2026
147.51
147.51
147.51
147.51
146.32
-
Feb 18, 2026
147.51
147.51
147.51
147.51
146.32
-
Feb 17, 2026
147.51
147.51
147.51
147.51
146.32
-
Feb 13, 2026
146.85
147.51
145.97
147.51
146.32
4,100
Feb 12, 2026
143.00
145.98
142.00
144.64
143.47
22,600
Feb 11, 2026
141.21
141.21
141.21
141.21
140.07
15,300
Feb 10, 2026
134.60
134.60
134.60
134.60
133.51
-
Feb 9, 2026
134.60
134.60
134.60
134.60
133.51
-
Feb 6, 2026
134.60
134.87
134.50
134.60
133.51
6,900
Feb 5, 2026
127.06
127.06
127.06
127.06
126.03
-
Feb 4, 2026
127.06
127.06
127.06
127.06
126.03
-
Feb 3, 2026
127.06
127.06
127.06
127.06
126.03
-
Feb 2, 2026
126.70
127.09
126.35
127.06
126.03
19,100
Jan 30, 2026
127.44
127.44
127.44
127.44
126.41
29,200
Jan 29, 2026
133.90
133.90
133.90
133.90
132.82
-
Jan 28, 2026
132.70
133.90
132.70
133.90
132.82
1,600
Jan 27, 2026
131.36
134.09
131.36
134.09
133.01
10,300
Jan 26, 2026
127.40
127.40
127.40
127.40
126.37
-
Jan 23, 2026
127.40
127.40
127.40
127.40
126.37
-
Jan 22, 2026
127.40
127.40
127.40
127.40
126.37
-
Jan 21, 2026
127.40
127.40
127.40
127.40
126.37
-
Jan 20, 2026
127.40
127.40
127.40
127.40
126.37
-
Jan 16, 2026
126.43
127.40
126.43
127.40
126.37
12,100
Jan 15, 2026
122.72
122.72
122.72
122.72
121.73
-
Jan 14, 2026
122.72
122.72
122.72
122.72
121.73
-
Jan 13, 2026
122.82
122.82
122.72
122.72
121.73
16,400
Jan 12, 2026
122.93
122.93
122.93
122.93
121.94
-
Jan 9, 2026
122.81
122.93
122.81
122.93
121.94
7,800
Jan 8, 2026
120.40
120.40
120.40
120.40
119.43
-
Jan 7, 2026
121.02
121.55
120.40
120.40
119.43
22,000
Jan 6, 2026
122.47
122.47
122.47
122.47
121.48
-
Jan 5, 2026
122.47
122.47
122.47
122.47
121.48
-
Jan 2, 2026
122.47
122.47
122.47
122.47
121.48
-
Dec 31, 2025
122.47
122.47
122.47
122.47
121.48
-
Dec 30, 2025
122.47
122.47
122.47
122.47
121.48
-
Dec 29, 2025
122.47
122.47
122.47
122.47
121.48
21,700
Dec 26, 2025
121.76
121.76
121.76
121.76
120.78
-
Dec 24, 2025
122.15
122.15
121.76
121.76
120.78
1,900
Dec 23, 2025
116.24
116.24
116.24
116.24
115.30
-
Dec 22, 2025
116.24
116.24
116.24
116.24
115.30
-
Dec 19, 2025
116.24
116.24
116.24
116.24
115.30
12,600
Dec 18, 2025
122.16
122.16
122.16
122.16
121.17
-
Dec 17, 2025
122.16
122.16
122.16
122.16
121.17
-
Dec 16, 2025
121.80
122.16
121.80
122.16
121.17
9,800
Dec 15, 2025
117.90
117.90
117.90
117.90
116.95
-
Dec 12, 2025
117.90
117.90
117.90
117.90
116.95
-
Dec 11, 2025
117.90
117.90
117.90
117.90
116.95
-
Dec 10, 2025
117.90
117.90
117.90
117.90
116.95
-
Dec 9, 2025
117.90
117.90
117.90
117.90
116.95
-
Dec 8, 2025
117.89
117.90
117.89
117.90
116.95
2,100
Dec 5, 2025
117.35
117.35
117.35
117.35
116.40
9,400
Dec 4, 2025
116.53
117.11
116.53
117.11
116.16
3,100
Dec 3, 2025
116.94
116.94
116.94
116.94
115.99
-
Dec 2, 2025
116.94
116.94
116.94
116.94
115.99
-
Dec 1, 2025
116.94
116.94
116.94
116.94
115.99
-
Nov 28, 2025
116.94
116.94
116.94
116.94
115.99
-
Nov 26, 2025
116.94
116.94
116.94
116.94
115.99
-
Nov 25, 2025
116.94
116.94
116.94
116.94
115.99
5,400
Nov 24, 2025
113.16
113.16
113.16
113.16
112.24
-
Nov 21, 2025
113.16
113.16
113.16
113.16
112.24
-
Nov 20, 2025
115.85
115.85
113.16
113.16
112.24
6,400
Nov 19, 2025
112.74
113.83
112.74
113.83
112.91
2,900
Nov 18, 2025
112.62
112.62
112.62
112.62
111.71
8,000
Nov 17, 2025
114.80
114.80
114.80
114.80
113.87
-
Nov 14, 2025
114.80
114.80
114.80
114.80
113.87
-
Nov 13, 2025
114.80
114.80
114.80
114.80
113.87
-
Nov 12, 2025
114.80
114.80
114.80
114.80
113.87
-
Nov 11, 2025
114.80
114.80
114.80
114.80
113.87
-
Nov 10, 2025
114.80
114.80
114.80
114.80
113.87
-
Nov 7, 2025
114.78
114.80
114.78
114.80
113.87
40,100
Nov 6, 2025
115.94
115.94
115.94
115.94
115.00
-
Nov 5, 2025
115.94
115.94
115.94
115.94
115.00
-
Nov 4, 2025
115.99
115.99
115.94
115.94
115.00
25,800
Nov 3, 2025
117.13
117.13
117.13
117.13
116.18
23,700
