Cboe CA - Delayed Quote
CAD
Toyota Motor Corporation (TOYM.NE)
11.29
+0.30
(+2.73%)
At close: November 4 at 1:42:25 PM EST
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
Nov 4, 2026
11.23
11.30
11.23
11.29
11.29
4,593
Nov 3, 2026
11.05
11.08
11.04
10.99
10.99
683
Nov 2, 2026
11.03
11.06
10.83
11.02
11.02
8,690
Oct 30, 2026
11.05
11.07
11.00
11.07
11.07
3,312
Oct 29, 2026
11.10
11.12
11.05
11.11
11.11
2,477
Oct 28, 2026
10.95
11.04
10.95
11.01
11.01
4,401
Oct 27, 2026
10.92
11.14
10.92
11.13
11.13
1,969
Oct 26, 2026
11.19
11.19
11.14
11.17
11.17
2,656
Oct 23, 2026
10.97
11.07
10.96
11.07
11.07
1,889
Oct 22, 2026
11.13
11.16
11.12
11.15
11.15
1,040
Oct 21, 2026
11.06
11.09
11.04
11.06
11.06
1,857
Oct 20, 2026
11.08
11.11
11.08
11.15
11.15
3,828
Oct 19, 2026
10.99
11.02
10.94
11.02
11.02
2,277
Oct 16, 2026
11.00
11.07
10.99
10.99
10.99
3,599
Oct 15, 2026
10.86
10.93
10.84
10.89
10.89
3,132
Oct 14, 2026
10.79
10.80
10.70
10.70
10.70
708
Oct 13, 2026
10.61
10.70
10.61
10.72
10.72
1,729
Oct 9, 2026
10.55
10.55
10.47
10.52
10.52
1,645
Oct 8, 2026
10.23
10.51
10.23
10.51
10.51
1,253
Oct 7, 2026
10.38
10.38
10.35
10.36
10.36
387
Oct 6, 2026
10.50
10.55
10.50
10.52
10.52
348
Oct 5, 2026
10.30
10.45
10.30
10.44
10.44
1,597
Oct 2, 2026
10.25
10.25
10.18
10.23
10.23
5,035
Oct 1, 2026
10.38
10.38
10.35
10.41
10.41
832
Sep 30, 2026
10.41
10.62
10.41
10.54
10.54
1,712
Sep 29, 2026
0.182386
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
10.50
10.50
10.48
10.49
10.49
2,085
Sep 28, 2026
10.68
10.68
10.57
10.73
10.55
3,523
Sep 25, 2026
10.77
10.77
10.67
10.73
10.55
1,554
Sep 24, 2026
10.60
10.69
10.57
10.64
10.46
2,215
Sep 23, 2026
11.00
11.00
11.00
10.88
10.70
158
Sep 22, 2026
10.74
10.87
10.71
10.88
10.70
2,709
Sep 21, 2026
11.00
11.04
10.85
10.88
10.70
11,003
Sep 18, 2026
10.93
10.93
10.74
10.76
10.58
5,033
Sep 17, 2026
10.92
10.93
10.90
10.89
10.70
1,891
Sep 16, 2026
10.99
10.99
10.84
10.76
10.58
981
Sep 15, 2026
10.86
10.87
10.80
10.84
10.66
5,836
Sep 14, 2026
10.79
10.91
10.79
10.90
10.71
2,581
Sep 11, 2026
10.93
10.93
10.88
10.91
10.72
1,303
Sep 10, 2026
10.64
10.64
10.63
10.60
10.42
311
Sep 9, 2026
10.63
10.65
10.63
10.60
10.42
709
Sep 8, 2026
10.70
10.73
10.57
10.60
10.42
5,020
Sep 4, 2026
11.08
11.08
11.03
11.06
10.87
923
Sep 3, 2026
11.16
11.16
11.16
11.41
11.22
105
Sep 2, 2026
11.25
11.30
11.25
11.41
11.22
1,585
Sep 1, 2026
11.34
11.43
11.34
11.41
11.22
2,386
Aug 31, 2026
11.22
11.33
11.22
11.24
11.05
1,889
Aug 28, 2026
11.14
11.14
11.09
11.11
10.92
2,102
Aug 27, 2026
10.97
10.97
10.97
10.97
10.78
-
Aug 26, 2026
11.01
11.02
10.97
10.97
10.78
2,101
Aug 25, 2026
11.05
11.05
11.01
11.02
10.83
2,104
Aug 24, 2026
11.02
11.13
11.02
11.03
10.84
2,749
Aug 21, 2026
11.15
11.22
11.15
11.21
11.02
2,725
Aug 20, 2026
10.88
10.94
10.84
10.71
10.53
4,248
Aug 19, 2026
10.79
10.79
10.79
10.79
10.61
-
Aug 18, 2026
10.85
10.85
10.85
10.79
10.61
126
Aug 17, 2026
10.79
10.86
10.74
10.82
10.64
3,742
Aug 14, 2026
10.84
10.91
10.84
10.90
10.71
910
Aug 13, 2026
10.76
10.79
10.76
10.80
10.62
805
Aug 12, 2026
10.91
10.91
10.67
10.84
10.66
3,725
Aug 11, 2026
10.76
10.82
10.76
10.78
10.60
3,022
Aug 10, 2026
10.80
10.80
10.67
10.76
10.58
4,670
Aug 7, 2026
10.69
10.75
10.69
10.74
10.56
1,027
Aug 6, 2026
10.68
10.68
10.67
10.67
10.49
412
Aug 5, 2026
10.53
10.54
10.50
10.51
10.33
2,159
Aug 4, 2026
10.63
10.76
10.56
10.82
10.64
5,511
Jul 31, 2026
11.03
11.03
10.79
10.82
10.64
1,359
Jul 30, 2026
11.00
11.00
10.91
11.35
11.16
2,718
Jul 29, 2026
11.44
11.44
11.34
11.35
11.16
5,724
Jul 28, 2026
10.75
10.95
10.75
10.95
10.76
5,391
Jul 27, 2026
10.60
10.73
10.60
10.40
10.22
1,079
Jul 24, 2026
10.46
10.46
10.46
10.40
10.22
210
Jul 23, 2026
10.48
10.48
10.36
10.40
10.22
1,733
Jul 22, 2026
10.56
10.61
10.47
10.59
10.41
6,090
Jul 21, 2026
10.50
10.61
10.50
10.54
10.36
3,738
Jul 20, 2026
10.41
10.41
10.41
10.41
10.23
1,235
Jul 17, 2026
10.43
10.43
10.34
10.41
10.23
2,478
Jul 16, 2026
10.31
10.46
10.31
10.44
10.26
7,290
Jul 15, 2026
10.31
10.31
10.25
10.30
10.12
2,902
Jul 14, 2026
10.28
10.30
10.23
10.25
10.08
456
Jul 13, 2026
10.21
10.26
10.20
10.25
10.08
3,366
Jul 10, 2026
10.09
10.27
10.09
10.25
10.08
1,366
Jul 9, 2026
10.24
10.24
10.19
10.20
10.03
1,969
Jul 8, 2026
10.30
10.31
10.30
10.31
10.13
1,357
Jul 7, 2026
10.50
10.50
10.41
10.49
10.31
3,580
Jul 6, 2026
10.37
10.37
10.37
10.37
10.19
-
Jul 3, 2026
10.11
10.40
10.11
10.37
10.19
8,145
Jul 2, 2026
10.08
10.10
10.04
10.09
9.92
3,252
Jun 30, 2026
9.87
9.87
9.79
9.83
9.66
5,242
Jun 29, 2026
10.11
10.11
9.93
9.97
9.80
2,030
Jun 26, 2026
9.88
9.97
9.88
9.75
9.58
942
Jun 25, 2026
9.79
9.81
9.66
9.75
9.58
3,436
Jun 24, 2026
9.75
9.77
9.70
9.71
9.54
4,150
Jun 23, 2026
9.77
9.77
9.71
9.71
9.54
8,515
Jun 22, 2026
9.96
9.98
9.87
9.87
9.70
2,610
Jun 19, 2026
10.00
10.11
10.00
10.11
9.94
785
Jun 18, 2026
10.06
10.12
10.04
10.09
9.92
1,883
Jun 17, 2026
10.18
10.19
10.05
10.27
10.10
5,123
Jun 16, 2026
10.30
10.33
10.29
10.27
10.10
2,497
Jun 15, 2026
10.37
10.40
10.37
10.39
10.21
1,172
Jun 12, 2026
10.10
10.10
10.10
10.32
10.14
100
Jun 11, 2026
9.94
9.94
9.91
10.00
9.83
1,406
Jun 10, 2026
10.10
10.13
10.00
10.00
9.83
6,515
Jun 9, 2026
10.26
10.26
10.26
10.32
10.14
122
Jun 8, 2026
10.27
10.33
10.27
10.32
10.14
1,130
Jun 5, 2026
10.36
10.36
10.22
10.32
10.14
2,359
Jun 4, 2026
10.28
10.33
10.28
10.32
10.14
820
Jun 3, 2026
10.36
10.38
10.31
10.35
10.17
1,262
Jun 2, 2026
10.29
10.37
10.29
10.35
10.17
1,349
Jun 1, 2026
10.51
10.51
10.45
10.88
10.70
726
May 29, 2026
11.00
11.00
10.83
10.88
10.70
3,100
May 28, 2026
10.94
10.99
10.94
10.99
10.80
2,849
May 27, 2026
10.87
10.89
10.85
10.88
10.70
946
May 26, 2026
10.92
10.92
10.83
10.88
10.70
7,976
May 25, 2026
11.00
11.00
11.00
10.90
10.71
643
May 22, 2026
10.80
10.83
10.79
10.82
10.64
2,207
May 21, 2026
10.76
10.76
10.69
10.69
10.51
1,510
May 20, 2026
10.59
10.59
10.59
10.59
10.41
-
May 19, 2026
10.20
10.65
10.20
10.59
10.41
1,999
May 15, 2026
10.93
11.00
10.89
10.88
10.70
1,534
May 14, 2026
10.76
10.82
10.76
10.60
10.42
404
May 13, 2026
10.48
10.62
10.45
10.60
10.42
6,647
May 12, 2026
10.29
10.29
10.22
10.37
10.19
1,861
May 11, 2026
10.41
10.41
10.33
10.37
10.19
5,709
May 8, 2026
10.62
10.64
10.53
10.57
10.39
2,939
May 7, 2026
10.83
10.83
10.69
10.93
10.74
1,053
May 6, 2026
10.87
10.97
10.83
10.93
10.74
5,425
May 5, 2026
10.65
10.98
10.65
10.76
10.58
13,498
May 4, 2026
10.69
10.75
10.63
10.63
10.45
3,106
May 1, 2026
10.65
10.82
10.65
10.71
10.53
3,703
Apr 30, 2026
10.81
10.82
10.64
11.02
10.83
5,682
Apr 29, 2026
11.01
11.07
11.01
11.02
10.83
7,604
Apr 28, 2026
10.99
11.11
10.99
11.04
10.85
3,078
Apr 27, 2026
11.07
11.10
11.01
11.05
10.86
6,601
Apr 24, 2026
11.07
11.07
11.00
11.01
10.82
5,868
Apr 23, 2026
11.29
11.32
11.21
11.23
11.04
1,421
Apr 22, 2026
11.55
11.62
11.49
11.62
11.42
10,499
Apr 21, 2026
11.82
11.86
11.70
11.71
11.51
4,899
Apr 20, 2026
12.24
12.24
12.19
12.23
12.02
3,308
Apr 17, 2026
12.11
12.45
12.11
12.33
12.12
52,396
Apr 16, 2026
12.15
12.18
12.11
12.11
11.90
3,786
Apr 15, 2026
12.06
12.06
12.06
12.06
11.86
-
Apr 14, 2026
12.04
12.08
12.02
12.06
11.86
2,595
Apr 13, 2026
11.94
11.96
11.94
12.06
11.86
1,627
Apr 10, 2026
11.80
12.05
11.80
12.02
11.82
1,930
Apr 9, 2026
11.97
12.06
11.94
12.03
11.83
1,498
Apr 8, 2026
12.21
12.23
12.21
12.21
12.00
2,217
Apr 7, 2026
11.60
11.60
11.55
11.71
11.51
2,027
Apr 6, 2026
11.77
11.77
11.74
11.71
11.51
619
Apr 2, 2026
11.63
11.63
11.63
11.63
11.43
-
Apr 1, 2026
11.81
11.98
11.81
11.63
11.43
1,707
Mar 31, 2026
0.178472
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
11.66
11.69
11.50
11.61
11.41
956
Mar 30, 2026
11.66
11.66
11.65
11.61
11.24
410
Mar 27, 2026
11.98
11.98
11.87
11.86
11.48
841
Mar 26, 2026
12.07
12.15
12.00
12.02
11.63
5,759
Mar 25, 2026
12.08
12.10
12.05
12.07
11.68
1,383
Mar 24, 2026
11.98
12.06
11.98
12.00
11.61
2,203
Mar 23, 2026
11.76
12.02
11.75
11.92
11.54
859
Mar 20, 2026
11.68
11.79
11.68
11.68
11.30
1,452
Mar 19, 2026
11.82
11.82
11.74
11.98
11.60
4,545
Mar 18, 2026
12.14
12.16
11.99
11.98
11.60
4,745
Mar 17, 2026
12.11
12.25
12.11
12.13
11.74
450
Mar 16, 2026
12.00
12.16
12.00
12.14
11.75
4,323
Mar 13, 2026
12.20
12.20
12.10
12.09
11.70
558
Mar 12, 2026
12.37
12.37
12.37
12.56
12.16
170
Mar 11, 2026
12.46
12.55
12.45
12.56
12.16
1,137
Mar 10, 2026
12.57
12.57
12.56
12.53
12.13
947
Mar 9, 2026
12.25
12.49
12.14
12.38
11.98
3,499
Mar 6, 2026
12.53
12.53
12.22
12.36
11.96
6,863
Mar 5, 2026
12.66
12.68
12.46
12.50
12.10
13,005
Mar 4, 2026
13.09
13.11
13.04
13.08
12.66
2,097
Mar 3, 2026
12.87
13.09
12.85
13.01
12.59
23,256
Mar 2, 2026
13.52
13.52
13.52
13.52
13.09
-
Feb 27, 2026
13.62
13.63
13.53
13.52
13.09
1,293
Feb 26, 2026
13.68
13.68
13.52
13.56
13.12
1,646
Feb 25, 2026
13.56
13.56
13.50
13.53
13.10
761
Feb 24, 2026
13.29
13.32
13.26
13.31
12.88
959
Feb 23, 2026
13.20
13.20
13.15
13.17
12.75
396
Feb 20, 2026
13.07
13.23
13.07
13.28
12.85
702
Feb 19, 2026
13.46
13.46
13.39
13.41
12.98
1,062
Feb 18, 2026
13.52
13.56
13.46
13.49
13.06
4,808
Feb 17, 2026
13.41
13.47
13.41
13.46
13.03
2,623
Feb 13, 2026
13.60
13.60
13.57
13.55
13.11
754
Feb 12, 2026
13.30
13.30
13.17
13.23
12.81
1,556
Feb 11, 2026
13.27
13.27
13.21
13.29
12.86
1,620
Feb 10, 2026
13.23
13.23
13.23
13.18
12.76
306
Feb 9, 2026
13.42
13.53
13.42
13.53
13.10
456
Feb 6, 2026
13.63
13.75
13.63
13.68
13.24
1,778
Feb 5, 2026
13.53
13.55
13.32
13.35
12.92
13,288
Feb 4, 2026
13.50
13.61
13.50
13.53
13.10
1,719
Feb 3, 2026
12.92
12.92
12.80
12.80
12.39
316
Feb 2, 2026
12.76
12.84
12.74
12.84
12.43
796
Jan 30, 2026
12.09
12.09
12.09
12.09
11.70
-
Jan 29, 2026
12.33
12.43
12.33
12.09
11.70
3,100
Jan 28, 2026
12.00
12.09
11.92
12.09
11.70
5,828
Jan 27, 2026
12.27
12.27
12.26
12.26
11.87
472
Jan 26, 2026
12.43
12.46
12.40
12.45
12.05
1,145
Jan 23, 2026
12.83
12.83
12.64
12.64
12.23
571
Jan 22, 2026
12.91
12.93
12.87
12.92
12.51
1,838
Jan 21, 2026
12.73
12.73
12.73
12.73
12.32
202
Jan 20, 2026
12.64
12.64
12.50
12.51
12.11
4,711
Jan 19, 2026
13.15
13.17
13.09
13.17
12.75
1,433
Jan 16, 2026
13.17
13.17
13.08
13.12
12.70
2,992
Jan 15, 2026
13.25
13.27
13.25
13.27
12.84
4,197
Jan 14, 2026
12.89
12.92
12.84
12.93
12.51
1,995
Jan 13, 2026
12.61
13.09
12.61
12.99
12.57
2,266
Jan 12, 2026
12.60
12.61
12.60
12.61
12.21
324
Jan 9, 2026
12.51
12.51
12.51
12.51
12.11
531
Jan 8, 2026
11.91
11.91
11.91
11.91
11.53
381
Jan 7, 2026
12.00
12.00
11.90
11.97
11.59
1,867
Jan 6, 2026
12.19
12.19
12.12
12.12
11.73
2,305
Jan 5, 2026
12.35
12.35
12.24
12.32
11.92
1,474
Jan 2, 2026
12.03
12.03
12.03
12.20
11.81
1,186
Dec 31, 2025
12.17
12.17
12.17
12.17
11.78
164
Dec 30, 2025
12.16
12.16
12.16
12.13
11.74
721
Dec 29, 2025
12.13
12.13
12.13
12.13
11.74
-
Dec 24, 2025
12.13
12.13
12.13
12.13
11.74
214
Dec 23, 2025
12.17
12.26
12.17
12.23
11.84
510
Dec 22, 2025
12.34
12.36
12.34
12.36
11.96
250
Dec 19, 2025
12.41
12.41
12.41
12.46
12.06
239
Dec 18, 2025
12.02
12.06
12.02
12.08
11.69
1,140
Dec 17, 2025
12.00
12.00
12.00
12.00
11.61
1,011
Dec 16, 2025
11.95
11.95
11.93
11.92
11.54
601
Dec 15, 2025
12.00
12.00
11.92
11.94
11.56
1,164
Dec 12, 2025
11.66
11.66
11.62
11.63
11.26
2,143
Dec 11, 2025
11.25
11.27
11.24
11.29
10.93
320
Dec 10, 2025
11.19
11.19
11.19
11.19
10.83
289
Dec 9, 2025
10.95
10.95
10.95
10.95
10.60
-
Dec 8, 2025
10.96
10.96
10.95
10.95
10.60
291
Dec 5, 2025
10.93
10.97
10.93
10.98
10.63
217
Dec 4, 2025
11.07
11.09
11.07
11.09
10.73
209
Dec 3, 2025
10.79
10.79
10.79
10.85
10.50
172
Dec 2, 2025
11.00
11.00
11.00
11.01
10.66
130
Dec 1, 2025
11.09
11.09
11.09
11.14
10.78
124
Nov 28, 2025
11.30
11.34
11.25
11.34
10.98
3,291
Nov 27, 2025
11.35
11.35
11.35
11.35
10.99
-
Nov 26, 2025
11.36
11.36
11.35
11.35
10.99
389
Nov 25, 2025
11.00
11.20
10.92
11.20
10.84
609
Nov 24, 2025
11.15
11.23
11.14
11.23
10.87
1,214
Nov 21, 2025
10.98
11.13
10.96
11.13
10.77
1,320
Nov 20, 2025
10.88
10.88
10.86
10.93
10.58
316
Nov 19, 2025
10.93
10.93
10.93
10.93
10.58
-
Nov 18, 2025
10.93
10.93
10.93
10.93
10.58
428
Nov 17, 2025
11.18
11.18
11.04
11.04
10.69
1,520
Nov 14, 2025
11.25
11.25
11.25
11.25
10.89
-
Nov 13, 2025
11.38
11.38
11.25
11.25
10.89
587
Nov 12, 2025
11.40
11.50
11.40
11.55
11.18
1,538
Nov 11, 2025
11.27
11.35
11.22
11.39
11.02
1,975
Nov 10, 2025
11.24
11.24
11.24
11.24
10.88
1,063
Nov 7, 2025
11.22
11.22
11.08
11.14
10.78
2,853
Nov 6, 2025
11.20
11.20
11.10
11.16
10.80
835
Nov 5, 2025
11.09
11.09
11.03
11.05
10.70
1,122
Nov 4, 2025
11.36
11.36
11.36
11.36
11.00
-
