Toronto - Delayed Quote CAD

Toromont Industries Ltd. (TIH.TO)

129.50 +0.32 (+0.25%)
At close: April 26 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 129.20 129.95 128.71 129.50 129.50 58,400
Apr 25, 2024 129.30 130.01 128.58 129.18 129.18 66,600
Apr 24, 2024 130.48 131.97 129.72 130.14 130.14 92,500
Apr 23, 2024 130.00 130.59 129.63 130.42 130.42 74,400
Apr 22, 2024 129.30 130.00 129.04 129.77 129.77 61,600
Apr 19, 2024 129.50 130.12 128.10 129.28 129.28 58,000
Apr 18, 2024 130.02 130.14 128.78 129.56 129.56 101,300
Apr 17, 2024 130.50 130.59 128.57 129.50 129.50 111,800
Apr 16, 2024 130.71 131.00 128.61 130.31 130.31 137,000
Apr 15, 2024 129.64 130.87 128.31 130.77 130.77 83,700
Apr 12, 2024 130.32 131.35 128.64 128.93 128.93 120,800
Apr 11, 2024 130.36 132.32 128.33 131.36 131.36 271,000
Apr 10, 2024 133.43 135.53 133.39 134.85 134.85 101,200
Apr 9, 2024 133.80 134.58 132.76 134.30 134.30 134,400
Apr 8, 2024 133.43 133.83 131.89 133.55 133.55 83,000
Apr 5, 2024 131.91 133.52 131.65 133.49 133.49 81,200
Apr 4, 2024 131.48 133.50 131.48 132.44 132.44 126,500
Apr 3, 2024 129.00 132.56 129.00 131.85 131.85 119,800
Apr 2, 2024 130.16 130.20 128.56 129.30 129.30 116,000
Apr 1, 2024 130.39 131.98 129.94 130.42 130.42 78,700
Mar 28, 2024 129.62 130.80 129.07 130.35 130.35 114,200
Mar 27, 2024 127.94 129.64 127.94 129.63 129.63 81,500
Mar 26, 2024 126.54 128.87 126.54 128.43 128.43 131,100
Mar 25, 2024 127.14 127.77 126.58 126.98 126.98 90,500
Mar 22, 2024 128.56 128.61 127.24 127.49 127.49 104,300
Mar 21, 2024 129.60 130.21 128.30 128.57 128.57 82,900
Mar 20, 2024 130.58 131.62 128.85 129.96 129.96 99,900
Mar 19, 2024 128.66 131.67 128.65 130.70 130.70 162,800
Mar 18, 2024 128.34 129.60 128.34 128.61 128.61 105,900
Mar 15, 2024 128.29 128.98 127.39 128.23 128.23 234,900
Mar 14, 2024 126.75 128.48 126.08 127.83 127.83 183,600
Mar 13, 2024 126.64 127.64 126.19 126.32 126.32 177,400
Mar 12, 2024 123.90 127.26 123.90 126.74 126.74 133,200
Mar 11, 2024 123.56 125.11 122.23 123.86 123.86 129,100
Mar 8, 2024 122.78 123.83 121.76 123.61 123.61 133,600
Mar 7, 2024 0.48 Dividend
Mar 7, 2024 123.18 123.92 122.37 123.78 123.78 93,100
Mar 6, 2024 123.66 124.47 122.04 122.92 122.44 83,400
Mar 5, 2024 124.04 124.68 122.84 123.65 123.17 76,500
Mar 4, 2024 124.47 125.66 124.04 124.75 124.26 57,100
Mar 1, 2024 124.03 126.66 124.03 125.30 124.81 82,000
Feb 29, 2024 126.07 126.82 124.45 124.65 124.16 190,700
Feb 28, 2024 125.48 126.75 125.48 125.93 125.44 62,000
Feb 27, 2024 126.89 127.77 126.21 126.75 126.26 52,900
Feb 26, 2024 125.00 127.70 125.00 127.19 126.69 67,300
Feb 23, 2024 126.04 126.60 125.27 125.58 125.09 75,600
Feb 22, 2024 125.39 126.58 124.70 126.43 125.94 81,600
Feb 21, 2024 124.76 125.52 123.94 125.43 124.94 162,600
Feb 20, 2024 124.77 124.98 122.97 124.78 124.29 86,700
Feb 16, 2024 123.62 125.25 123.62 124.58 124.09 114,500
Feb 15, 2024 123.69 125.25 123.08 125.25 124.76 136,700
Feb 14, 2024 117.22 124.01 117.22 123.70 123.22 179,900
Feb 13, 2024 118.83 119.55 116.86 117.33 116.87 98,100
Feb 12, 2024 119.51 119.91 119.00 119.76 119.29 98,900
Feb 9, 2024 119.32 119.72 118.20 119.45 118.98 49,400
Feb 8, 2024 118.69 119.68 118.35 118.53 118.07 90,400
Feb 7, 2024 117.50 119.86 117.41 118.50 118.04 85,700
Feb 6, 2024 117.94 119.77 116.79 117.41 116.95 81,800
Feb 5, 2024 118.50 118.98 118.40 118.45 117.99 44,500
Feb 2, 2024 119.74 119.74 118.38 119.09 118.62 64,900
Feb 1, 2024 118.93 119.70 117.50 119.70 119.23 64,200
Jan 31, 2024 117.60 118.45 117.50 117.76 117.30 92,400
Jan 30, 2024 117.71 118.99 117.71 118.42 117.96 50,700
Jan 29, 2024 116.53 118.05 116.53 117.89 117.43 55,800
Jan 26, 2024 115.98 117.17 115.91 116.87 116.41 50,100
Jan 25, 2024 115.46 116.60 115.46 116.29 115.84 61,400
Jan 24, 2024 116.90 116.90 115.17 115.44 114.99 61,700
Jan 23, 2024 116.04 116.72 115.66 115.96 115.51 74,200
Jan 22, 2024 116.39 117.25 116.38 117.07 116.61 49,100
Jan 19, 2024 116.26 116.53 115.60 116.36 115.91 47,600
Jan 18, 2024 115.62 116.76 115.53 116.53 116.07 57,400
Jan 17, 2024 115.42 116.34 114.91 115.43 114.98 87,700
Jan 16, 2024 116.56 116.70 115.50 116.55 116.09 99,100
Jan 15, 2024 118.58 118.58 115.96 116.58 116.12 32,400
Jan 12, 2024 115.71 117.09 115.71 116.94 116.48 74,700
Jan 11, 2024 115.57 116.43 115.19 116.29 115.84 40,300
Jan 10, 2024 115.39 116.83 115.01 115.43 114.98 69,400
Jan 9, 2024 114.27 116.15 114.27 115.39 114.94 116,600
Jan 8, 2024 114.40 115.50 114.00 115.46 115.01 75,900
Jan 5, 2024 117.72 117.72 114.34 114.48 114.03 56,200
Jan 4, 2024 113.59 115.88 113.44 115.42 114.97 63,500
Jan 3, 2024 112.30 114.46 112.30 114.33 113.88 58,500
Jan 2, 2024 115.98 115.98 113.21 113.94 113.50 57,500
Dec 29, 2023 115.95 116.39 115.61 116.10 115.65 28,600
Dec 28, 2023 116.34 116.34 115.65 115.95 115.50 35,400
Dec 27, 2023 114.50 117.00 114.37 116.36 115.91 67,100
Dec 22, 2023 115.02 116.76 114.93 115.63 115.18 56,700
Dec 21, 2023 114.31 115.53 114.24 114.98 114.53 58,900
Dec 20, 2023 115.26 116.70 114.53 114.53 114.08 80,600
Dec 19, 2023 114.09 116.13 114.09 115.67 115.22 60,800
Dec 18, 2023 113.28 114.56 112.50 114.33 113.88 55,300
Dec 15, 2023 113.75 113.81 112.52 113.55 113.11 300,600
Dec 14, 2023 114.42 114.80 113.60 113.95 113.51 101,100
Dec 13, 2023 113.95 113.95 112.44 113.84 113.40 126,500
Dec 12, 2023 113.33 113.72 112.50 113.25 112.81 110,300
Dec 11, 2023 113.84 115.00 112.24 113.33 112.89 96,500
Dec 8, 2023 115.09 115.71 113.59 113.60 113.16 111,500
Dec 7, 2023 0.43 Dividend
Dec 7, 2023 113.57 115.53 112.35 115.50 115.05 167,200
Dec 6, 2023 111.32 113.40 111.23 113.33 112.46 129,500
Dec 5, 2023 111.46 112.03 111.01 111.36 110.50 140,100
Dec 4, 2023 111.19 113.51 111.19 111.48 110.62 106,900
Dec 1, 2023 109.84 113.11 109.84 113.05 112.18 152,800
Nov 30, 2023 110.77 111.54 109.50 109.50 108.66 931,800
Nov 29, 2023 112.22 112.22 109.80 110.55 109.70 115,100
Nov 28, 2023 112.86 113.23 111.50 111.60 110.74 136,700
Nov 27, 2023 112.85 113.98 111.30 113.44 112.57 44,000
Nov 24, 2023 115.78 115.78 112.85 112.93 112.06 26,100
Nov 23, 2023 112.84 113.42 112.80 113.21 112.34 23,400
Nov 22, 2023 113.07 113.76 112.41 112.84 111.97 47,600
Nov 21, 2023 113.76 115.75 111.99 112.83 111.96 101,200
Nov 20, 2023 113.73 113.79 112.02 113.51 112.64 59,200
Nov 17, 2023 114.68 114.68 112.99 113.73 112.86 63,300
Nov 16, 2023 115.96 115.96 114.25 114.44 113.56 83,700
Nov 15, 2023 114.77 115.92 114.65 115.15 114.27 73,900
Nov 14, 2023 113.87 116.89 112.05 114.77 113.89 104,600
Nov 13, 2023 112.92 114.70 111.92 113.79 112.92 70,500
Nov 10, 2023 110.36 113.52 110.35 112.99 112.12 85,200
Nov 9, 2023 110.01 111.26 109.69 110.36 109.51 73,700
Nov 8, 2023 108.04 110.02 108.04 109.48 108.64 89,500
Nov 7, 2023 108.48 108.58 107.82 108.37 107.54 111,600
Nov 6, 2023 109.70 109.78 108.16 108.49 107.66 81,700
Nov 3, 2023 109.40 110.29 109.03 110.05 109.20 63,200
Nov 2, 2023 108.73 111.75 108.57 108.68 107.84 118,300
Nov 1, 2023 105.97 108.19 105.00 108.03 107.20 108,300
Oct 31, 2023 104.00 105.40 100.81 104.40 103.60 274,200
Oct 30, 2023 103.73 105.98 103.73 105.41 104.60 80,400
Oct 27, 2023 102.78 103.70 102.71 102.71 101.92 43,600
Oct 26, 2023 103.75 104.70 103.48 103.48 102.68 63,500
Oct 25, 2023 102.85 105.16 102.85 103.75 102.95 43,100
Oct 24, 2023 103.79 104.89 102.90 104.51 103.71 57,300
Oct 23, 2023 103.85 104.80 103.19 103.99 103.19 86,100
Oct 20, 2023 106.39 106.44 103.11 104.50 103.70 85,400
Oct 19, 2023 106.98 107.40 105.91 106.40 105.58 46,900
Oct 18, 2023 108.79 109.16 106.92 106.99 106.17 65,000
Oct 17, 2023 110.17 110.17 108.74 109.58 108.74 43,400
Oct 16, 2023 111.25 111.25 109.50 109.85 109.01 80,500
Oct 13, 2023 111.68 111.71 109.90 110.00 109.15 64,300
Oct 12, 2023 112.74 112.75 109.38 110.56 109.71 78,400
Oct 11, 2023 109.78 112.84 109.78 112.02 111.16 89,100
Oct 10, 2023 112.33 112.33 109.97 110.10 109.25 76,100
Oct 6, 2023 109.20 111.09 108.69 110.49 109.64 80,400
Oct 5, 2023 109.08 112.62 109.08 109.85 109.01 121,900
Oct 4, 2023 109.46 111.69 109.27 111.31 110.45 106,500
Oct 3, 2023 109.42 109.64 108.22 109.50 108.66 95,400
Oct 2, 2023 110.17 110.97 109.44 110.09 109.24 78,000
Sep 29, 2023 110.87 111.46 109.89 110.62 109.77 107,800
Sep 28, 2023 108.20 111.29 107.70 110.82 109.97 123,100
Sep 27, 2023 108.42 109.38 108.39 108.43 107.60 86,300
Sep 26, 2023 110.76 111.49 108.07 109.03 108.19 164,600
Sep 25, 2023 111.11 111.83 111.08 111.34 110.48 40,000
Sep 22, 2023 111.07 111.90 111.00 111.14 110.29 52,600
Sep 21, 2023 111.34 111.57 110.45 111.04 110.19 87,600
Sep 20, 2023 112.29 113.23 111.52 111.55 110.69 58,400
Sep 19, 2023 113.01 113.85 112.07 112.38 111.52 67,300
Sep 18, 2023 111.31 113.86 111.31 113.43 112.56 72,500
Sep 15, 2023 113.42 114.83 111.93 112.41 111.55 244,700
Sep 14, 2023 111.20 113.37 111.20 113.34 112.47 78,500
Sep 13, 2023 109.99 111.75 109.90 111.18 110.33 172,500
Sep 12, 2023 110.27 110.27 109.40 109.95 109.11 49,400
Sep 11, 2023 110.62 111.56 108.98 110.30 109.45 55,000
Sep 8, 2023 110.95 111.07 109.98 110.54 109.69 86,900
Sep 7, 2023 0.43 Dividend
Sep 7, 2023 111.43 111.97 110.75 111.08 110.23 45,700
Sep 6, 2023 111.57 113.27 111.57 112.08 110.79 59,300
Sep 5, 2023 113.04 113.04 110.75 112.53 111.24 55,400
Sep 1, 2023 110.43 113.28 110.42 112.63 111.34 115,000
Aug 31, 2023 110.58 111.90 110.40 110.84 109.57 182,100
Aug 30, 2023 111.07 112.08 110.72 110.82 109.55 107,700
Aug 29, 2023 109.59 111.82 108.96 111.50 110.22 75,200
Aug 28, 2023 110.66 111.00 109.53 109.99 108.73 32,700
Aug 25, 2023 110.22 110.85 109.91 110.36 109.09 58,100
Aug 24, 2023 110.11 110.92 109.85 110.21 108.94 88,800
Aug 23, 2023 109.06 110.79 109.06 110.58 109.31 42,900
Aug 22, 2023 109.03 109.68 108.51 109.53 108.27 58,500
Aug 21, 2023 110.17 110.18 108.91 109.12 107.87 73,100
Aug 18, 2023 109.91 110.38 109.39 110.17 108.90 131,600
Aug 17, 2023 112.22 113.07 109.51 110.15 108.88 98,700
Aug 16, 2023 113.24 114.60 111.62 112.25 110.96 73,900
Aug 15, 2023 114.51 114.98 113.14 113.37 112.07 63,700
Aug 14, 2023 115.24 115.89 114.88 115.50 114.17 62,400
Aug 11, 2023 114.84 116.50 114.39 115.87 114.54 93,100
Aug 10, 2023 115.33 117.13 114.75 115.31 113.98 152,900
Aug 9, 2023 113.12 115.30 112.74 115.00 113.68 176,400
Aug 8, 2023 112.65 114.04 112.55 113.31 112.01 127,400
Aug 4, 2023 112.57 113.39 110.66 113.00 111.70 76,500
Aug 3, 2023 112.64 113.83 112.28 112.77 111.47 64,100
Aug 2, 2023 113.67 113.96 112.20 112.66 111.37 65,500
Aug 1, 2023 112.16 114.56 112.16 113.89 112.58 110,400
Jul 31, 2023 112.09 112.64 110.00 112.35 111.06 184,700
Jul 28, 2023 107.94 113.52 107.94 112.25 110.96 165,200
Jul 27, 2023 108.64 108.64 105.94 107.20 105.97 745,800
Jul 26, 2023 108.20 108.45 107.29 107.80 106.56 165,600
Jul 25, 2023 108.41 109.10 108.00 108.20 106.96 133,000
Jul 24, 2023 108.99 109.47 108.44 108.64 107.39 97,300
Jul 21, 2023 108.65 109.47 108.56 109.19 107.94 101,800
Jul 20, 2023 109.36 109.37 108.21 108.56 107.31 92,600
Jul 19, 2023 109.29 110.00 108.41 109.04 107.79 96,100
Jul 18, 2023 109.20 109.65 108.50 109.16 107.91 176,400
Jul 17, 2023 108.36 109.47 108.28 109.27 108.01 76,800
Jul 14, 2023 107.88 108.35 107.45 108.35 107.10 93,400
Jul 13, 2023 108.52 108.77 107.66 107.85 106.61 81,800
Jul 12, 2023 108.00 109.94 107.25 108.75 107.50 94,100
Jul 11, 2023 107.62 107.85 106.12 107.37 106.14 83,400
Jul 10, 2023 109.03 109.21 107.33 107.40 106.17 315,800
Jul 7, 2023 109.46 110.25 108.64 108.65 107.40 56,900
Jul 6, 2023 107.49 109.80 106.88 109.67 108.41 161,500
Jul 5, 2023 108.43 109.00 106.89 107.98 106.74 102,000
Jul 4, 2023 108.55 109.31 106.92 108.54 107.29 50,100
Jun 30, 2023 106.50 109.41 106.09 108.83 107.58 122,900
Jun 29, 2023 106.28 107.33 105.39 106.49 105.27 57,300
Jun 28, 2023 105.32 106.98 105.32 106.49 105.27 97,600
Jun 27, 2023 102.97 105.83 101.75 105.73 104.52 155,900
Jun 26, 2023 104.02 104.02 102.86 102.99 101.81 72,900
Jun 23, 2023 104.88 105.39 103.57 104.30 103.10 75,700
Jun 22, 2023 105.38 106.15 104.96 105.61 104.40 65,700
Jun 21, 2023 104.80 105.67 104.54 105.56 104.35 104,400
Jun 20, 2023 106.59 107.46 104.85 104.94 103.73 136,900
Jun 19, 2023 107.00 108.08 106.70 107.48 106.24 267,200
Jun 16, 2023 109.78 109.91 106.80 107.00 105.77 313,200
Jun 15, 2023 107.23 108.94 105.85 108.70 107.45 190,400
Jun 14, 2023 106.13 107.90 105.54 107.76 106.52 103,000
Jun 13, 2023 106.05 107.32 106.00 107.00 105.77 46,500
Jun 12, 2023 105.31 106.31 104.79 106.05 104.83 103,300
Jun 9, 2023 107.29 107.68 105.22 105.31 104.10 59,800
Jun 8, 2023 0.43 Dividend
Jun 8, 2023 107.61 108.20 107.11 107.60 106.36 63,500
Jun 7, 2023 108.57 108.82 106.82 107.61 105.95 128,300
Jun 6, 2023 108.03 109.37 107.57 109.16 107.47 90,800
Jun 5, 2023 108.10 108.95 107.69 107.74 106.08 72,000
Jun 2, 2023 106.41 108.52 106.41 108.32 106.65 110,100
Jun 1, 2023 105.22 107.17 103.89 105.88 104.25 104,400
May 31, 2023 106.22 106.53 104.43 105.00 103.38 454,700
May 30, 2023 105.70 107.82 105.50 106.26 104.62 83,100
May 29, 2023 107.10 108.32 105.31 108.03 106.36 34,700
May 26, 2023 106.60 107.35 106.14 107.15 105.50 56,000
May 25, 2023 107.68 108.54 106.46 106.60 104.95 104,400
May 24, 2023 111.37 112.25 106.49 107.42 105.76 205,300
May 23, 2023 111.79 114.36 111.79 113.25 111.50 202,300
May 19, 2023 111.00 113.28 110.68 112.70 110.96 116,600
May 18, 2023 108.87 111.08 107.99 110.93 109.22 108,400
May 17, 2023 107.42 108.73 106.97 108.48 106.80 84,700
May 16, 2023 106.60 107.84 106.23 107.48 105.82 133,300
May 15, 2023 105.50 106.46 104.96 106.21 104.57 73,900
May 12, 2023 104.49 105.91 104.49 105.66 104.03 85,000
May 11, 2023 105.75 105.75 104.31 104.31 102.70 168,300
May 10, 2023 104.30 105.57 103.99 105.01 103.39 121,800
May 9, 2023 103.53 104.53 103.49 103.76 102.16 287,300
May 8, 2023 103.85 104.72 103.85 104.20 102.59 153,000
May 5, 2023 106.28 107.25 103.93 104.83 103.21 94,900
May 4, 2023 108.43 108.43 105.34 105.34 103.71 82,800
May 3, 2023 109.06 110.04 108.16 108.42 106.75 75,100
May 2, 2023 108.25 110.22 108.19 109.02 107.34 118,900
May 1, 2023 110.00 110.94 108.21 108.39 106.72 85,600
Apr 28, 2023 110.77 111.07 107.94 109.48 107.79 201,300
Apr 27, 2023 106.63 109.19 106.63 108.78 107.10 88,600
Apr 26, 2023 107.48 109.69 107.33 108.81 107.13 135,000

Related Tickers

FTT.TO Finning International Inc.
42.92
+1.47%
 
ADEN.TO ADENTRA Inc.
43.60
+0.95%
 
RUS.TO Russel Metals Inc.
39.50
+0.59%
 
WJX.TO Wajax Corporation
34.24
-0.15%
 
HDIUF ADENTRA Inc.
31.72
0.00%
 
FAST Fastenal Company
68.17
+0.04%
 
DBM.TO Doman Building Materials Group Ltd.
7.77
+1.83%
 
FAST.VI Fastenal Company
63.86
+1.24%
 
WSO Watsco, Inc.
443.21
-0.18%
 
REH.AX Reece Limited
27.53
-0.65%