Skip to main content
Toromont Industries Ltd. (TSX:TIH)
Canada flag Canada · Delayed Price · Currency is CAD
208.86
-2.12 (-1.00%)
Apr 28, 2026, 4:00 PM EST

Toromont Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026210.94211.57207.84208.86208.86-1.00%250,556
Apr 27, 2026210.92213.54209.56210.98210.980.68%213,100
Apr 24, 2026210.33211.73209.38209.56209.56-0.54%117,447
Apr 23, 2026207.61211.93207.61210.70210.701.39%168,973
Apr 22, 2026205.93208.90205.80207.82207.821.19%115,917
Apr 21, 2026207.50209.29205.02205.37205.37-0.87%250,835
Apr 20, 2026209.32211.46206.98207.18207.18-1.76%231,962
Apr 17, 2026209.19214.31209.19210.90210.901.14%229,715
Apr 16, 2026208.11209.54207.12208.53208.530.40%238,287
Apr 15, 2026214.00214.61206.78207.70207.70-3.20%200,705
Apr 14, 2026210.22214.62210.22214.56214.561.82%307,588
Apr 13, 2026210.21211.75207.00210.72210.72-0.08%194,613
Apr 10, 2026210.36212.14208.83210.88210.880.58%190,132
Apr 9, 2026209.29212.71209.29209.67209.670.01%243,056
Apr 8, 2026204.00210.76203.99209.65209.654.44%283,231
Apr 7, 2026196.19203.36196.19200.73200.732.80%300,726
Apr 6, 2026195.85196.23194.80195.27195.27-0.20%136,217
Apr 2, 2026196.24200.01194.80195.66195.66-1.07%196,079
Apr 1, 2026196.53199.36194.96197.77197.771.55%269,380
Mar 31, 2026190.35194.76190.35194.76194.762.53%319,919
Mar 30, 2026190.82194.31189.48189.96189.96-0.02%287,216
Mar 27, 2026189.96192.70187.44189.99189.99-0.29%200,101
Mar 26, 2026192.85193.77190.33190.54190.54-1.67%157,815
Mar 25, 2026196.01197.59193.54193.77193.77-0.28%327,960
Mar 24, 2026193.46196.57192.18194.32194.32-0.81%198,615
Mar 23, 2026191.11197.95191.00195.90195.903.07%208,879
Mar 20, 2026192.12193.01188.13190.06190.06-1.35%1,540,024
Mar 19, 2026195.31196.50191.34192.66192.66-1.80%233,143
Mar 18, 2026199.14199.64196.11196.20196.20-1.80%115,878
Mar 17, 2026200.22201.62198.77199.80199.80-160,669
Mar 16, 2026198.60200.45197.84199.80199.801.09%248,753
Mar 13, 2026196.75199.56195.72197.65197.650.49%140,436
Mar 12, 2026200.79200.79196.21196.69196.69-2.53%244,162
Mar 11, 2026200.96202.98199.52201.79201.790.05%195,018
Mar 10, 2026200.10203.32200.10201.68201.680.68%193,218
Mar 9, 2026196.49200.71195.00200.32200.320.36%189,952
Mar 6, 2026201.50207.13196.92199.61199.61-2.28%496,983
Mar 5, 2026206.00206.33200.42204.27203.71-1.35%205,327
Mar 4, 2026210.60211.46206.49207.06206.49-1.55%332,993
Mar 3, 2026211.23212.24205.24210.32209.74-1.62%237,044
Mar 2, 2026211.01215.58210.11213.79213.200.99%345,864
Feb 27, 2026211.07213.55210.09211.70211.12-0.05%531,541
Feb 26, 2026205.35212.06204.26211.80211.223.42%441,953
Feb 25, 2026203.78206.57201.39204.79204.230.51%302,418
Feb 24, 2026202.02204.34199.92203.75203.190.69%377,718
Feb 23, 2026201.37202.36197.17202.35201.800.48%274,301
Feb 20, 2026203.74204.97201.23201.38200.83-1.54%309,345
Feb 19, 2026202.00205.21201.26204.54203.981.22%256,837
Feb 18, 2026206.22206.22198.90202.07201.52-2.15%391,527
Feb 17, 2026202.74207.86200.90206.52205.950.78%331,529
Feb 13, 2026197.23205.04195.00204.93204.373.85%301,880
Feb 12, 2026196.97199.77194.14197.33196.790.99%548,075
Feb 11, 2026185.04195.39182.63195.39194.856.62%400,733
Feb 10, 2026183.83184.18182.30183.25182.750.12%216,221
Feb 9, 2026185.01185.02181.73183.03182.53-0.91%197,322
Feb 6, 2026182.02185.17181.26184.71184.201.94%164,107
Feb 5, 2026180.63181.74177.66181.19180.691.09%272,287
Feb 4, 2026179.13180.80177.00179.23178.740.74%263,373
Feb 3, 2026175.02177.92174.40177.92177.431.70%284,174
Feb 2, 2026178.66178.66172.56174.94174.460.86%425,010
Jan 30, 2026174.69176.00171.89173.45172.97-1.53%430,184
Jan 29, 2026182.46182.89174.95176.14175.66-3.46%269,820
Jan 28, 2026181.97182.46178.78182.46181.960.19%233,268
Jan 27, 2026179.49182.34176.39182.11181.611.37%129,721
Jan 26, 2026180.19180.52177.36179.65179.160.20%155,024
Jan 23, 2026180.89181.34178.47179.29178.80-1.29%177,633
Jan 22, 2026180.11183.12180.11181.63181.130.94%157,459
Jan 21, 2026176.57180.23175.29179.94179.452.12%207,853
Jan 20, 2026177.22178.48174.90176.21175.73-1.37%265,434
Jan 19, 2026177.66178.68176.39178.65178.160.26%50,302
Jan 16, 2026174.69180.33173.89178.19177.702.37%209,964
Jan 15, 2026171.59174.24171.35174.06173.581.80%128,882
Jan 14, 2026170.69172.53170.63170.98170.51-0.27%99,584
Jan 13, 2026171.38171.97169.59171.44170.970.09%147,739
Jan 12, 2026170.47172.23169.16171.29170.82-0.06%161,712
Jan 9, 2026170.10171.53170.07171.40170.931.33%61,277
Jan 8, 2026165.49169.67165.35169.15168.691.48%174,420
Jan 7, 2026168.00168.71166.18166.69166.23-0.35%235,708
Jan 6, 2026167.45168.81166.89167.27166.810.01%172,542
Jan 5, 2026168.11171.14167.18167.26166.80-0.33%160,459
Jan 2, 2026166.49168.48165.93167.81167.351.06%91,379
Dec 31, 2025165.72166.51165.43166.05165.590.20%73,467
Dec 30, 2025168.00168.05165.70165.72165.27-1.46%79,621
Dec 29, 2025165.79168.35165.79168.18167.720.92%139,675
Dec 24, 2025166.05167.42164.09166.65166.190.31%65,237
Dec 23, 2025164.92166.67164.41166.13165.670.38%136,572
Dec 22, 2025161.92165.94161.53165.50165.052.40%179,676
Dec 19, 2025159.78162.60159.24161.62161.180.73%291,427
Dec 18, 2025159.48160.75157.35160.45160.011.25%262,669
Dec 17, 2025168.15168.17158.29158.47158.04-5.64%245,005
Dec 16, 2025164.10168.46164.10167.94167.482.14%204,857
Dec 15, 2025165.43167.05164.30164.42163.97-0.61%129,373
Dec 12, 2025166.55167.38164.41165.43164.98-0.88%125,216
Dec 11, 2025165.62167.05164.34166.90166.440.57%166,872
Dec 10, 2025163.71167.29163.71165.96165.511.46%194,181
Dec 9, 2025163.42164.13163.01163.57163.12-0.15%137,667
Dec 8, 2025163.06163.81161.33163.81163.360.46%226,190
Dec 5, 2025163.14163.65161.49163.06162.61-0.25%148,803
Dec 4, 2025162.17163.80160.46163.47162.501.25%237,654
Dec 3, 2025160.80161.83159.71161.45160.500.45%141,810