Toromont Industries Ltd. TIH
TSX · Canada · Distribution Services
CAD 226.10-0.88 (-0.39%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 225.63 | -0.59% | CAD 227.10 | CAD 229.53 | CAD 224.01 | 190.77K |
| 2026-09-30 | CAD 226.98 | +0.38% | CAD 226.00 | CAD 228.10 | CAD 224.61 | 315.90K |
| 2026-09-29 | CAD 226.12 | -0.24% | CAD 225.57 | CAD 227.83 | CAD 224.91 | 217.00K |
| 2026-09-28 | CAD 226.67 | +0.42% | CAD 225.97 | CAD 229.04 | CAD 224.21 | 195.80K |
| 2026-09-25 | CAD 225.73 | +0.42% | CAD 224.78 | CAD 228.00 | CAD 220.89 | 255.30K |
| 2026-09-24 | CAD 224.78 | -0.27% | CAD 223.50 | CAD 227.08 | CAD 221.80 | 354.40K |
| 2026-09-23 | CAD 225.39 | +1.49% | CAD 220.22 | CAD 227.71 | CAD 220.22 | 373.60K |
| 2026-09-22 | CAD 222.09 | +5.14% | CAD 213.07 | CAD 224.19 | CAD 213.07 | 427.10K |
| 2026-09-21 | CAD 211.23 | +3.20% | CAD 206.13 | CAD 211.40 | CAD 204.34 | 399.10K |
| 2026-09-18 | CAD 204.68 | -0.28% | CAD 204.99 | CAD 206.26 | CAD 204.18 | 482.00K |
| 2026-09-17 | CAD 205.26 | +0.86% | CAD 206.60 | CAD 207.00 | CAD 204.28 | 104.60K |
| 2026-09-16 | CAD 203.50 | +2.56% | CAD 198.87 | CAD 205.33 | CAD 198.87 | 212.20K |
| 2026-09-15 | CAD 198.42 | -1.38% | CAD 201.24 | CAD 202.25 | CAD 197.86 | 307.50K |
| 2026-09-14 | CAD 201.20 | -1.10% | CAD 202.34 | CAD 202.34 | CAD 197.99 | 267.50K |
| 2026-09-11 | CAD 203.44 | +0.55% | CAD 203.19 | CAD 205.32 | CAD 201.02 | 432.10K |
| 2026-09-10 | CAD 202.32 | -0.47% | CAD 201.50 | CAD 204.44 | CAD 200.40 | 320.90K |
| 2026-09-09 | CAD 203.27 | +0.26% | CAD 201.23 | CAD 203.40 | CAD 200.67 | 228.70K |
| 2026-09-08 | CAD 202.74 | +2.21% | CAD 197.85 | CAD 203.01 | CAD 196.11 | 311.70K |
| 2026-09-04 | CAD 198.36 | +1.68% | CAD 194.09 | CAD 200.03 | CAD 194.09 | 457.50K |
| 2026-09-03 | CAD 195.08 | +1.05% | CAD 193.54 | CAD 195.11 | CAD 191.68 | 362.70K |
| 2026-09-02 | CAD 193.06 | +0.88% | CAD 191.33 | CAD 193.84 | CAD 191.00 | 437.90K |
| 2026-09-01 | CAD 191.37 | -4.44% | CAD 199.10 | CAD 199.10 | CAD 187.42 | 641.10K |
| 2026-08-31 | CAD 200.26 | +0.34% | CAD 197.96 | CAD 200.38 | CAD 197.96 | 311.50K |
| 2026-08-28 | CAD 199.59 | -2.76% | CAD 205.06 | CAD 205.06 | CAD 198.83 | 246.00K |
| 2026-08-27 | CAD 205.25 | +0.86% | CAD 207.46 | CAD 207.46 | CAD 203.46 | 336.10K |
| 2026-08-26 | CAD 203.49 | +0.13% | CAD 202.27 | CAD 205.00 | CAD 202.27 | 242.00K |
| 2026-08-25 | CAD 203.22 | +0.29% | CAD 203.56 | CAD 205.30 | CAD 202.41 | 208.30K |
| 2026-08-24 | CAD 202.63 | -1.94% | CAD 206.76 | CAD 206.76 | CAD 201.01 | 280.20K |
| 2026-08-21 | CAD 206.63 | +0.48% | CAD 205.47 | CAD 207.91 | CAD 204.67 | 203.80K |
| 2026-08-20 | CAD 205.64 | -0.57% | CAD 208.68 | CAD 208.68 | CAD 204.05 | 148.20K |
| 2026-08-19 | CAD 206.81 | -1.51% | CAD 211.35 | CAD 211.35 | CAD 204.28 | 450.00K |
| 2026-08-18 | CAD 209.99 | -3.18% | CAD 215.95 | CAD 216.83 | CAD 209.00 | 260.30K |
| 2026-08-17 | CAD 216.88 | +0.45% | CAD 215.00 | CAD 217.61 | CAD 212.89 | 142.50K |
| 2026-08-14 | CAD 215.91 | -1.34% | CAD 218.31 | CAD 219.01 | CAD 215.89 | 170.00K |
| 2026-08-13 | CAD 218.85 | +0.04% | CAD 219.60 | CAD 219.97 | CAD 217.87 | 326.60K |
| 2026-08-12 | CAD 218.77 | -0.28% | CAD 221.26 | CAD 222.00 | CAD 218.48 | 125.80K |
| 2026-08-11 | CAD 219.39 | -0.16% | CAD 219.75 | CAD 221.66 | CAD 218.84 | 125.20K |
| 2026-08-10 | CAD 219.75 | -0.25% | CAD 220.30 | CAD 220.53 | CAD 217.68 | 154.30K |
| 2026-08-07 | CAD 220.31 | -0.76% | CAD 223.10 | CAD 225.01 | CAD 218.12 | 137.10K |
| 2026-08-06 | CAD 222.00 | -2.06% | CAD 227.50 | CAD 227.50 | CAD 221.22 | 245.40K |
| 2026-08-05 | CAD 226.67 | +2.14% | CAD 222.41 | CAD 229.24 | CAD 222.02 | 399.70K |
| 2026-08-04 | CAD 221.93 | +5.24% | CAD 214.69 | CAD 222.37 | CAD 212.84 | 522.10K |
| 2026-07-31 | CAD 210.87 | -2.40% | CAD 216.45 | CAD 216.65 | CAD 210.87 | 238.50K |
| 2026-07-30 | CAD 216.05 | +4.47% | CAD 212.41 | CAD 216.82 | CAD 211.34 | 345.70K |
| 2026-07-29 | CAD 206.81 | -1.16% | CAD 210.00 | CAD 215.31 | CAD 199.04 | 625.90K |
| 2026-07-28 | CAD 209.23 | -0.66% | CAD 212.72 | CAD 217.44 | CAD 206.93 | 688.20K |
| 2026-07-27 | CAD 210.63 | -6.71% | CAD 226.71 | CAD 227.97 | CAD 204.65 | 956.20K |
| 2026-07-24 | CAD 225.77 | -0.56% | CAD 228.11 | CAD 228.11 | CAD 223.42 | 299.20K |
| 2026-07-23 | CAD 227.05 | +0.05% | CAD 225.00 | CAD 227.89 | CAD 223.02 | 323.20K |
| 2026-07-22 | CAD 226.93 | -1.45% | CAD 230.49 | CAD 230.49 | CAD 226.36 | 211.20K |
| 2026-07-21 | CAD 230.27 | +0.95% | CAD 228.63 | CAD 231.54 | CAD 226.94 | 510.20K |
| 2026-07-20 | CAD 228.10 | -3.25% | CAD 235.02 | CAD 236.64 | CAD 228.10 | 225.00K |
| 2026-07-17 | CAD 235.76 | +2.10% | CAD 229.78 | CAD 236.41 | CAD 228.73 | 403.80K |
| 2026-07-16 | CAD 230.91 | -0.56% | CAD 231.25 | CAD 233.35 | CAD 229.46 | 150.20K |
| 2026-07-15 | CAD 232.22 | +1.96% | CAD 227.86 | CAD 232.39 | CAD 227.86 | 235.60K |
| 2026-07-14 | CAD 227.75 | +0.11% | CAD 227.84 | CAD 232.02 | CAD 225.21 | 158.40K |
| 2026-07-13 | CAD 227.51 | -1.01% | CAD 229.50 | CAD 230.00 | CAD 225.24 | 176.80K |
| 2026-07-10 | CAD 229.83 | +1.84% | CAD 226.00 | CAD 230.35 | CAD 225.90 | 125.00K |
| 2026-07-09 | CAD 225.68 | -1.05% | CAD 228.62 | CAD 230.15 | CAD 224.72 | 270.30K |
| 2026-07-08 | CAD 228.08 | -0.23% | CAD 226.04 | CAD 229.66 | CAD 224.82 | 204.80K |
| 2026-07-07 | CAD 228.60 | +2.53% | CAD 224.01 | CAD 228.86 | CAD 219.27 | 416.90K |
| 2026-07-06 | CAD 222.96 | -0.46% | CAD 223.98 | CAD 225.40 | CAD 219.09 | 230.10K |
| 2026-07-03 | CAD 223.98 | +2.31% | CAD 219.66 | CAD 225.66 | CAD 219.66 | 156.50K |
| 2026-07-02 | CAD 218.93 | -6.13% | CAD 231.35 | CAD 234.49 | CAD 217.67 | 612.20K |
| 2026-06-30 | CAD 233.22 | +1.42% | CAD 230.45 | CAD 233.52 | CAD 229.29 | 291.70K |
| 2026-06-29 | CAD 229.96 | -0.62% | CAD 233.00 | CAD 233.00 | CAD 229.32 | 374.90K |
| 2026-06-26 | CAD 231.39 | +1.02% | CAD 229.05 | CAD 231.87 | CAD 228.51 | 182.10K |
| 2026-06-25 | CAD 229.05 | +0.12% | CAD 229.73 | CAD 235.37 | CAD 228.05 | 429.60K |
| 2026-06-24 | CAD 228.78 | -3.10% | CAD 236.01 | CAD 238.67 | CAD 228.55 | 297.50K |
| 2026-06-23 | CAD 236.10 | -0.57% | CAD 238.58 | CAD 240.39 | CAD 232.81 | 310.80K |
| 2026-06-22 | CAD 237.46 | -0.64% | CAD 238.21 | CAD 242.00 | CAD 235.94 | 404.10K |
| 2026-06-19 | CAD 239.00 | -0.81% | CAD 239.72 | CAD 239.72 | CAD 234.68 | 289.20K |
| 2026-06-18 | CAD 240.96 | +17.14% | CAD 211.40 | CAD 243.50 | CAD 211.40 | 603.00K |
| 2026-06-17 | CAD 205.71 | -4.08% | CAD 214.34 | CAD 215.70 | CAD 204.30 | 344.20K |
| 2026-06-16 | CAD 214.45 | +1.20% | CAD 212.19 | CAD 216.19 | CAD 209.56 | 311.50K |
| 2026-06-15 | CAD 211.90 | +1.15% | CAD 210.72 | CAD 212.54 | CAD 209.51 | 355.40K |
| 2026-06-12 | CAD 209.49 | +0.21% | CAD 209.99 | CAD 210.67 | CAD 207.88 | 253.60K |
| 2026-06-11 | CAD 209.06 | +1.86% | CAD 211.41 | CAD 212.58 | CAD 207.59 | 425.70K |
| 2026-06-10 | CAD 205.24 | -7.42% | CAD 221.68 | CAD 221.68 | CAD 205.02 | 353.60K |
| 2026-06-09 | CAD 221.68 | -0.38% | CAD 223.82 | CAD 226.48 | CAD 218.32 | 326.50K |
| 2026-06-08 | CAD 222.53 | -0.12% | CAD 223.89 | CAD 227.22 | CAD 221.47 | 152.80K |
| 2026-06-05 | CAD 222.79 | -2.13% | CAD 225.56 | CAD 225.56 | CAD 222.00 | 157.60K |
| 2026-06-04 | CAD 227.64 | +1.66% | CAD 223.86 | CAD 229.00 | CAD 223.86 | 134.30K |
| 2026-06-03 | CAD 223.92 | +0.13% | CAD 222.18 | CAD 227.93 | CAD 222.18 | 242.10K |
| 2026-06-02 | CAD 223.62 | +1.41% | CAD 220.51 | CAD 225.58 | CAD 220.51 | 139.80K |
| 2026-06-01 | CAD 220.51 | -3.03% | CAD 225.53 | CAD 225.54 | CAD 217.81 | 165.40K |
| 2026-05-29 | CAD 227.39 | +0.25% | CAD 226.07 | CAD 229.16 | CAD 225.41 | 394.60K |
| 2026-05-28 | CAD 226.83 | +0.38% | CAD 225.98 | CAD 228.01 | CAD 224.66 | 110.90K |
| 2026-05-27 | CAD 225.98 | +0.94% | CAD 224.11 | CAD 227.48 | CAD 223.30 | 140.80K |
| 2026-05-26 | CAD 223.87 | -0.75% | CAD 225.50 | CAD 228.77 | CAD 223.78 | 266.10K |