Toyota Motor Corporation (NEO:TOYM)
Canada
· Delayed Price · Currency is CAD 11.05
+0.01 (0.09%)
At close: Apr 28, 2026
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.99 | 11.11 | 10.99 | 11.05 | 11.05 | 0.09% | 3,078 |
| Apr 27, 2026 | 11.07 | 11.10 | 11.01 | 11.04 | 11.04 | - | 6,601 |
| Apr 24, 2026 | 11.07 | 11.07 | 11.00 | 11.04 | 11.04 | -1.78% | 5,868 |
| Apr 23, 2026 | 11.29 | 11.32 | 11.21 | 11.24 | 11.24 | -3.27% | 1,421 |
| Apr 22, 2026 | 11.55 | 11.62 | 11.49 | 11.62 | 11.62 | -0.68% | 10,499 |
| Apr 21, 2026 | 11.82 | 11.86 | 11.70 | 11.70 | 11.70 | -4.41% | 4,899 |
| Apr 20, 2026 | 12.24 | 12.24 | 12.19 | 12.24 | 12.24 | -0.73% | 3,308 |
| Apr 17, 2026 | 12.11 | 12.45 | 12.11 | 12.33 | 12.33 | 1.82% | 52,396 |
| Apr 16, 2026 | 12.15 | 12.18 | 12.11 | 12.11 | 12.11 | - | 3,786 |
| Apr 15, 2026 | 12.11 | 12.13 | 12.10 | 12.11 | 12.11 | 0.33% | 3,321 |
| Apr 14, 2026 | 12.04 | 12.08 | 12.02 | 12.07 | 12.07 | 0.92% | 2,595 |
| Apr 13, 2026 | 11.94 | 11.96 | 11.94 | 11.96 | 11.96 | -0.66% | 1,627 |
| Apr 10, 2026 | 11.80 | 12.05 | 11.80 | 12.04 | 12.04 | -0.17% | 1,930 |
| Apr 9, 2026 | 11.97 | 12.06 | 11.94 | 12.06 | 12.06 | -1.31% | 1,498 |
| Apr 8, 2026 | 12.21 | 12.23 | 12.21 | 12.22 | 12.22 | 5.62% | 2,217 |
| Apr 7, 2026 | 11.60 | 11.60 | 11.55 | 11.57 | 11.57 | -1.45% | 2,027 |
| Apr 6, 2026 | 11.77 | 11.77 | 11.74 | 11.74 | 11.74 | -2.00% | 619 |
| Apr 1, 2026 | 11.81 | 11.98 | 11.81 | 11.98 | 11.98 | 4.17% | 1,707 |
| Mar 31, 2026 | 11.66 | 11.69 | 11.50 | 11.50 | 11.50 | -1.29% | 956 |
| Mar 30, 2026 | 11.66 | 11.66 | 11.65 | 11.65 | 11.47 | -1.85% | 410 |
| Mar 27, 2026 | 11.98 | 11.98 | 11.87 | 11.87 | 11.69 | -1.41% | 841 |
| Mar 26, 2026 | 12.07 | 12.15 | 12.00 | 12.04 | 11.86 | -0.50% | 5,759 |
| Mar 25, 2026 | 12.08 | 12.10 | 12.05 | 12.10 | 11.92 | 0.33% | 1,383 |
| Mar 24, 2026 | 11.98 | 12.06 | 11.98 | 12.06 | 11.88 | 0.33% | 2,203 |
| Mar 23, 2026 | 11.76 | 12.02 | 11.75 | 12.02 | 11.84 | 2.91% | 859 |
| Mar 20, 2026 | 11.68 | 11.79 | 11.68 | 11.68 | 11.50 | -1.10% | 1,452 |
| Mar 19, 2026 | 11.82 | 11.82 | 11.74 | 11.81 | 11.63 | -1.99% | 4,555 |
| Mar 18, 2026 | 12.14 | 12.16 | 11.99 | 12.05 | 11.87 | -1.55% | 4,745 |
| Mar 17, 2026 | 12.11 | 12.25 | 12.11 | 12.24 | 12.05 | 0.66% | 450 |
| Mar 16, 2026 | 12.00 | 12.16 | 12.00 | 12.16 | 11.97 | 0.50% | 4,323 |
| Mar 13, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 11.92 | -2.18% | 558 |
| Mar 12, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.18 | -1.43% | 170 |
| Mar 11, 2026 | 12.46 | 12.55 | 12.45 | 12.55 | 12.36 | -0.16% | 1,137 |
| Mar 10, 2026 | 12.57 | 12.57 | 12.56 | 12.57 | 12.38 | 0.64% | 947 |
| Mar 9, 2026 | 12.25 | 12.49 | 12.14 | 12.49 | 12.30 | 2.21% | 3,499 |
| Mar 6, 2026 | 12.53 | 12.53 | 12.22 | 12.22 | 12.03 | -1.93% | 6,863 |
| Mar 5, 2026 | 12.66 | 12.68 | 12.46 | 12.46 | 12.27 | -4.45% | 13,005 |
| Mar 4, 2026 | 13.09 | 13.11 | 13.04 | 13.04 | 12.84 | 0.23% | 2,097 |
| Mar 3, 2026 | 12.87 | 13.09 | 12.85 | 13.01 | 12.81 | -3.84% | 23,256 |
| Feb 27, 2026 | 13.62 | 13.63 | 13.53 | 13.53 | 13.32 | -0.29% | 1,293 |
| Feb 26, 2026 | 13.68 | 13.68 | 13.52 | 13.57 | 13.36 | 0.30% | 1,646 |
| Feb 25, 2026 | 13.56 | 13.56 | 13.50 | 13.53 | 13.32 | 1.58% | 761 |
| Feb 24, 2026 | 13.29 | 13.32 | 13.26 | 13.32 | 13.12 | 1.06% | 959 |
| Feb 23, 2026 | 13.20 | 13.20 | 13.15 | 13.18 | 12.98 | -0.38% | 396 |
| Feb 20, 2026 | 13.07 | 13.23 | 13.07 | 13.23 | 13.03 | -1.27% | 702 |
| Feb 19, 2026 | 13.46 | 13.46 | 13.39 | 13.40 | 13.20 | -0.45% | 1,062 |
| Feb 18, 2026 | 13.52 | 13.56 | 13.46 | 13.46 | 13.25 | 0.07% | 4,808 |
| Feb 17, 2026 | 13.41 | 13.47 | 13.41 | 13.45 | 13.24 | -0.96% | 2,623 |
| Feb 13, 2026 | 13.60 | 13.60 | 13.57 | 13.58 | 13.37 | 2.65% | 754 |
| Feb 12, 2026 | 13.30 | 13.30 | 13.17 | 13.23 | 13.03 | - | 1,556 |
| Feb 11, 2026 | 13.27 | 13.27 | 13.21 | 13.23 | 13.03 | - | 1,620 |
| Feb 10, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.03 | -2.22% | 306 |
| Feb 9, 2026 | 13.42 | 13.53 | 13.42 | 13.53 | 13.32 | -1.24% | 456 |
| Feb 6, 2026 | 13.63 | 13.75 | 13.63 | 13.70 | 13.49 | 2.62% | 1,778 |
| Feb 5, 2026 | 13.53 | 13.55 | 13.32 | 13.35 | 13.15 | -1.33% | 13,288 |
| Feb 4, 2026 | 13.50 | 13.61 | 13.50 | 13.53 | 13.32 | 5.70% | 2,219 |
| Feb 3, 2026 | 12.92 | 12.92 | 12.80 | 12.80 | 12.60 | -0.31% | 316 |
| Feb 2, 2026 | 12.76 | 12.84 | 12.74 | 12.84 | 12.64 | 4.90% | 796 |
| Jan 29, 2026 | 12.33 | 12.43 | 12.24 | 12.24 | 12.05 | 1.24% | 3,232 |
| Jan 28, 2026 | 12.00 | 12.09 | 11.92 | 12.09 | 11.91 | -1.39% | 5,828 |
| Jan 27, 2026 | 12.27 | 12.27 | 12.26 | 12.26 | 12.07 | -1.53% | 472 |
| Jan 26, 2026 | 12.43 | 12.46 | 12.40 | 12.45 | 12.26 | -1.50% | 1,145 |
| Jan 23, 2026 | 12.83 | 12.83 | 12.64 | 12.64 | 12.45 | -2.17% | 571 |
| Jan 22, 2026 | 12.91 | 12.93 | 12.87 | 12.92 | 12.72 | 1.49% | 1,838 |
| Jan 21, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.54 | 1.76% | 202 |
| Jan 20, 2026 | 12.64 | 12.64 | 12.50 | 12.51 | 12.32 | -5.01% | 4,711 |
| Jan 19, 2026 | 13.15 | 13.17 | 13.09 | 13.17 | 12.97 | 0.38% | 1,433 |
| Jan 16, 2026 | 13.17 | 13.17 | 13.08 | 13.12 | 12.92 | -0.98% | 2,992 |
| Jan 15, 2026 | 13.25 | 13.27 | 13.25 | 13.25 | 13.05 | 2.63% | 4,197 |
| Jan 14, 2026 | 12.89 | 12.92 | 12.84 | 12.91 | 12.71 | -0.69% | 1,995 |
| Jan 13, 2026 | 12.61 | 13.09 | 12.61 | 13.00 | 12.80 | 3.09% | 2,266 |
| Jan 12, 2026 | 12.60 | 12.61 | 12.60 | 12.61 | 12.42 | 0.80% | 211 |
| Jan 9, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.32 | 5.04% | 531 |
| Jan 8, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.73 | -0.50% | 381 |
| Jan 7, 2026 | 12.00 | 12.00 | 11.90 | 11.97 | 11.79 | -1.24% | 1,867 |
| Jan 6, 2026 | 12.19 | 12.19 | 12.12 | 12.12 | 11.94 | -1.06% | 2,305 |
| Jan 5, 2026 | 12.35 | 12.35 | 12.24 | 12.25 | 12.06 | 1.83% | 1,474 |
| Jan 2, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.85 | -1.15% | 1,186 |
| Dec 31, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 11.98 | 0.08% | 164 |
| Dec 30, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 11.97 | 0.25% | 721 |
| Dec 24, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 11.95 | -0.82% | 214 |
| Dec 23, 2025 | 12.17 | 12.26 | 12.17 | 12.23 | 12.04 | -1.05% | 510 |
| Dec 22, 2025 | 12.34 | 12.36 | 12.34 | 12.36 | 12.17 | -0.40% | 250 |
| Dec 19, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.22 | 3.42% | 239 |
| Dec 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | 0.59% | 1,011 |
| Dec 16, 2025 | 11.95 | 11.95 | 11.93 | 11.93 | 11.75 | -0.08% | 601 |
| Dec 15, 2025 | 12.00 | 12.00 | 11.92 | 11.94 | 11.76 | 2.67% | 1,164 |
| Dec 12, 2025 | 11.66 | 11.66 | 11.62 | 11.63 | 11.45 | 3.19% | 2,143 |
| Dec 11, 2025 | 11.25 | 11.27 | 11.24 | 11.27 | 11.10 | 0.71% | 320 |
| Dec 10, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.02 | 2.19% | 289 |
| Dec 8, 2025 | 10.96 | 10.96 | 10.95 | 10.95 | 10.78 | -0.18% | 291 |
| Dec 5, 2025 | 10.93 | 10.97 | 10.93 | 10.97 | 10.80 | -1.08% | 217 |
| Dec 4, 2025 | 11.07 | 11.09 | 11.07 | 11.09 | 10.92 | 2.78% | 209 |
| Dec 3, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.63 | -1.91% | 172 |
| Dec 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.83 | -0.81% | 130 |
| Dec 1, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 10.92 | -2.20% | 124 |
| Nov 28, 2025 | 11.30 | 11.34 | 11.25 | 11.34 | 11.17 | -0.09% | 3,291 |
| Nov 26, 2025 | 11.36 | 11.36 | 11.35 | 11.35 | 11.18 | 1.34% | 389 |
| Nov 25, 2025 | 11.00 | 11.20 | 10.92 | 11.20 | 11.03 | -0.27% | 609 |
| Nov 24, 2025 | 11.15 | 11.23 | 11.14 | 11.23 | 11.06 | 0.90% | 1,214 |