Skip to content
CBOECA stocks: 125Advancing: 64Declining: 52Currency: CAD
Open Tradzy

Toyota Motor Corporation (TOYM) Price History

Daily open, high, low, close and volume for Toyota Motor Corporation (TOYM) from 2025-10-09 to 2026-10-20, newest first.

‹ TOYM price and chart
DateOpenHighLowCloseVolume
2026-10-20CAD 11.08CAD 11.11CAD 11.08CAD 11.153,828
2026-10-19CAD 10.99CAD 11.02CAD 10.94CAD 11.022,277
2026-10-16CAD 11.00CAD 11.07CAD 10.99CAD 10.993,599
2026-10-15CAD 10.86CAD 10.93CAD 10.84CAD 10.893,132
2026-10-14CAD 10.79CAD 10.80CAD 10.70CAD 10.70708
2026-10-13CAD 10.61CAD 10.70CAD 10.61CAD 10.721,729
2026-10-09CAD 10.55CAD 10.55CAD 10.47CAD 10.521,645
2026-10-08CAD 10.23CAD 10.51CAD 10.23CAD 10.511,253
2026-10-07CAD 10.38CAD 10.38CAD 10.35CAD 10.36387
2026-10-06CAD 10.50CAD 10.55CAD 10.50CAD 10.52348
2026-10-05CAD 10.30CAD 10.45CAD 10.30CAD 10.441,597
2026-10-02CAD 10.25CAD 10.25CAD 10.18CAD 10.235,035
2026-10-01CAD 10.38CAD 10.38CAD 10.35CAD 10.41832
2026-09-30CAD 10.41CAD 10.62CAD 10.41CAD 10.541,712
2026-09-29CAD 10.50CAD 10.50CAD 10.48CAD 10.492,085
2026-09-28CAD 10.68CAD 10.68CAD 10.57CAD 10.733,523
2026-09-25CAD 10.77CAD 10.77CAD 10.67CAD 10.731,554
2026-09-24CAD 10.60CAD 10.69CAD 10.57CAD 10.642,215
2026-09-23CAD 11.00CAD 11.00CAD 11.00CAD 10.88158
2026-09-22CAD 10.74CAD 10.87CAD 10.71CAD 10.882,709
2026-09-21CAD 11.00CAD 11.04CAD 10.85CAD 10.8811,003
2026-09-18CAD 10.93CAD 10.93CAD 10.74CAD 10.765,033
2026-09-17CAD 10.92CAD 10.93CAD 10.90CAD 10.891,891
2026-09-16CAD 10.99CAD 10.99CAD 10.84CAD 10.76981
2026-09-15CAD 10.86CAD 10.87CAD 10.80CAD 10.845,836
2026-09-14CAD 10.79CAD 10.91CAD 10.79CAD 10.902,581
2026-09-11CAD 10.93CAD 10.93CAD 10.88CAD 10.911,303
2026-09-10CAD 10.64CAD 10.64CAD 10.63CAD 10.60311
2026-09-09CAD 10.63CAD 10.65CAD 10.63CAD 10.60709
2026-09-08CAD 10.70CAD 10.73CAD 10.57CAD 10.605,020
2026-09-04CAD 11.08CAD 11.08CAD 11.03CAD 11.06923
2026-09-03CAD 11.16CAD 11.16CAD 11.16CAD 11.41105
2026-09-02CAD 11.25CAD 11.30CAD 11.25CAD 11.411,585
2026-09-01CAD 11.34CAD 11.43CAD 11.34CAD 11.412,386
2026-08-31CAD 11.22CAD 11.33CAD 11.22CAD 11.241,889
2026-08-28CAD 11.14CAD 11.14CAD 11.09CAD 11.112,102
2026-08-27CAD 10.97CAD 10.97CAD 10.97CAD 10.970
2026-08-26CAD 11.01CAD 11.02CAD 10.97CAD 10.972,101
2026-08-25CAD 11.05CAD 11.05CAD 11.01CAD 11.022,104
2026-08-24CAD 11.02CAD 11.13CAD 11.02CAD 11.032,749
2026-08-21CAD 11.15CAD 11.22CAD 11.15CAD 11.212,725
2026-08-20CAD 10.88CAD 10.94CAD 10.84CAD 10.714,248
2026-08-19CAD 10.79CAD 10.79CAD 10.79CAD 10.790
2026-08-18CAD 10.85CAD 10.85CAD 10.85CAD 10.79126
2026-08-17CAD 10.79CAD 10.86CAD 10.74CAD 10.823,742
2026-08-14CAD 10.84CAD 10.91CAD 10.84CAD 10.90910
2026-08-13CAD 10.76CAD 10.79CAD 10.76CAD 10.80805
2026-08-12CAD 10.91CAD 10.91CAD 10.67CAD 10.843,725
2026-08-11CAD 10.76CAD 10.82CAD 10.76CAD 10.783,022
2026-08-10CAD 10.80CAD 10.80CAD 10.67CAD 10.764,670
2026-08-07CAD 10.69CAD 10.75CAD 10.69CAD 10.741,027
2026-08-06CAD 10.68CAD 10.68CAD 10.67CAD 10.67412
2026-08-05CAD 10.53CAD 10.54CAD 10.50CAD 10.512,159
2026-08-04CAD 10.63CAD 10.76CAD 10.56CAD 10.825,511
2026-07-31CAD 11.03CAD 11.03CAD 10.79CAD 10.821,359
2026-07-30CAD 11.00CAD 11.00CAD 10.91CAD 11.362,718
2026-07-29CAD 11.44CAD 11.44CAD 11.34CAD 11.365,724
2026-07-28CAD 10.75CAD 10.95CAD 10.75CAD 10.955,391
2026-07-27CAD 10.60CAD 10.73CAD 10.60CAD 10.401,079
2026-07-24CAD 10.46CAD 10.46CAD 10.46CAD 10.40210
2026-07-23CAD 10.48CAD 10.48CAD 10.36CAD 10.401,733
2026-07-22CAD 10.56CAD 10.61CAD 10.47CAD 10.596,090
2026-07-21CAD 10.50CAD 10.61CAD 10.50CAD 10.543,738
2026-07-20CAD 10.41CAD 10.41CAD 10.41CAD 10.411,235
2026-07-17CAD 10.43CAD 10.43CAD 10.34CAD 10.412,478
2026-07-16CAD 10.31CAD 10.46CAD 10.31CAD 10.447,290
2026-07-15CAD 10.31CAD 10.31CAD 10.25CAD 10.302,902
2026-07-14CAD 10.28CAD 10.30CAD 10.23CAD 10.25456
2026-07-13CAD 10.21CAD 10.26CAD 10.20CAD 10.253,366
2026-07-10CAD 10.09CAD 10.27CAD 10.09CAD 10.251,366
2026-07-09CAD 10.24CAD 10.24CAD 10.19CAD 10.201,969
2026-07-08CAD 10.30CAD 10.31CAD 10.30CAD 10.311,357
2026-07-07CAD 10.50CAD 10.50CAD 10.41CAD 10.493,580
2026-07-06CAD 10.37CAD 10.37CAD 10.37CAD 10.370
2026-07-03CAD 10.11CAD 10.40CAD 10.11CAD 10.378,145
2026-07-02CAD 10.08CAD 10.10CAD 10.04CAD 10.093,252
2026-06-30CAD 9.87CAD 9.87CAD 9.79CAD 9.835,242
2026-06-29CAD 10.11CAD 10.11CAD 9.93CAD 9.972,030
2026-06-26CAD 9.88CAD 9.97CAD 9.88CAD 9.75942
2026-06-25CAD 9.79CAD 9.81CAD 9.66CAD 9.753,436
2026-06-24CAD 9.75CAD 9.77CAD 9.70CAD 9.714,150
2026-06-23CAD 9.77CAD 9.77CAD 9.71CAD 9.718,515
2026-06-22CAD 9.96CAD 9.98CAD 9.87CAD 9.872,610
2026-06-19CAD 10.00CAD 10.11CAD 10.00CAD 10.11785
2026-06-18CAD 10.06CAD 10.12CAD 10.04CAD 10.091,883
2026-06-17CAD 10.18CAD 10.19CAD 10.05CAD 10.275,123
2026-06-16CAD 10.30CAD 10.33CAD 10.29CAD 10.272,497
2026-06-15CAD 10.37CAD 10.40CAD 10.37CAD 10.391,172
2026-06-12CAD 10.10CAD 10.10CAD 10.10CAD 10.32100
2026-06-11CAD 9.94CAD 9.94CAD 9.91CAD 10.001,406
2026-06-10CAD 10.10CAD 10.13CAD 10.00CAD 10.006,515
2026-06-09CAD 10.26CAD 10.26CAD 10.26CAD 10.32122
2026-06-08CAD 10.27CAD 10.33CAD 10.27CAD 10.321,130
2026-06-05CAD 10.36CAD 10.36CAD 10.22CAD 10.322,359
2026-06-04CAD 10.28CAD 10.33CAD 10.28CAD 10.32820
2026-06-03CAD 10.36CAD 10.38CAD 10.31CAD 10.351,262
2026-06-02CAD 10.29CAD 10.37CAD 10.29CAD 10.351,349
2026-06-01CAD 10.51CAD 10.51CAD 10.45CAD 10.88726
2026-05-29CAD 11.00CAD 11.00CAD 10.83CAD 10.883,100
2026-05-28CAD 10.94CAD 10.99CAD 10.94CAD 10.992,849
2026-05-27CAD 10.87CAD 10.89CAD 10.85CAD 10.88946
2026-05-26CAD 10.92CAD 10.92CAD 10.83CAD 10.887,976
2026-05-25CAD 11.00CAD 11.00CAD 11.00CAD 10.90643
2026-05-22CAD 10.80CAD 10.83CAD 10.79CAD 10.822,207
2026-05-21CAD 10.76CAD 10.76CAD 10.69CAD 10.691,510
2026-05-20CAD 10.59CAD 10.59CAD 10.59CAD 10.590
2026-05-19CAD 10.20CAD 10.65CAD 10.20CAD 10.591,999
2026-05-15CAD 10.93CAD 11.00CAD 10.89CAD 10.881,534
2026-05-14CAD 10.76CAD 10.82CAD 10.76CAD 10.60404
2026-05-13CAD 10.48CAD 10.62CAD 10.45CAD 10.606,647
2026-05-12CAD 10.29CAD 10.29CAD 10.22CAD 10.371,861
2026-05-11CAD 10.41CAD 10.41CAD 10.33CAD 10.375,709
2026-05-08CAD 10.62CAD 10.64CAD 10.53CAD 10.572,939
2026-05-07CAD 10.83CAD 10.83CAD 10.69CAD 10.931,053
2026-05-06CAD 10.87CAD 10.97CAD 10.83CAD 10.935,425
2026-05-05CAD 10.65CAD 10.98CAD 10.65CAD 10.7613,498
2026-05-04CAD 10.69CAD 10.75CAD 10.63CAD 10.633,106
2026-05-01CAD 10.65CAD 10.82CAD 10.65CAD 10.713,703
2026-04-30CAD 10.81CAD 10.82CAD 10.64CAD 11.025,682
2026-04-29CAD 11.01CAD 11.07CAD 11.01CAD 11.027,604
2026-04-28CAD 10.99CAD 11.11CAD 10.99CAD 11.043,078
2026-04-27CAD 11.07CAD 11.10CAD 11.01CAD 11.056,601
2026-04-24CAD 11.07CAD 11.07CAD 11.00CAD 11.015,868
2026-04-23CAD 11.29CAD 11.32CAD 11.21CAD 11.231,421
2026-04-22CAD 11.55CAD 11.62CAD 11.49CAD 11.6210,499
2026-04-21CAD 11.82CAD 11.86CAD 11.70CAD 11.714,899
2026-04-20CAD 12.24CAD 12.24CAD 12.19CAD 12.233,308
2026-04-17CAD 12.11CAD 12.45CAD 12.11CAD 12.3352,396
2026-04-16CAD 12.15CAD 12.18CAD 12.11CAD 12.113,786
2026-04-15CAD 12.06CAD 12.06CAD 12.06CAD 12.060
2026-04-14CAD 12.04CAD 12.08CAD 12.02CAD 12.062,595
2026-04-13CAD 11.94CAD 11.96CAD 11.94CAD 12.061,627
2026-04-10CAD 11.80CAD 12.05CAD 11.80CAD 12.021,930
2026-04-09CAD 11.97CAD 12.06CAD 11.94CAD 12.031,498
2026-04-08CAD 12.21CAD 12.23CAD 12.21CAD 12.212,217
2026-04-07CAD 11.60CAD 11.60CAD 11.55CAD 11.712,027
2026-04-06CAD 11.77CAD 11.77CAD 11.74CAD 11.71619
2026-04-02CAD 11.63CAD 11.63CAD 11.63CAD 11.630
2026-04-01CAD 11.81CAD 11.98CAD 11.81CAD 11.631,707
2026-03-31CAD 11.66CAD 11.69CAD 11.50CAD 11.61956
2026-03-30CAD 11.66CAD 11.66CAD 11.65CAD 11.61410
2026-03-27CAD 11.98CAD 11.98CAD 11.87CAD 11.86841
2026-03-26CAD 12.07CAD 12.15CAD 12.00CAD 12.025,759
2026-03-25CAD 12.08CAD 12.10CAD 12.05CAD 12.071,383
2026-03-24CAD 11.98CAD 12.06CAD 11.98CAD 12.002,203
2026-03-23CAD 11.76CAD 12.02CAD 11.75CAD 11.92859
2026-03-20CAD 11.68CAD 11.79CAD 11.68CAD 11.681,452
2026-03-19CAD 11.82CAD 11.82CAD 11.74CAD 11.984,545
2026-03-18CAD 12.14CAD 12.16CAD 11.99CAD 11.984,745
2026-03-17CAD 12.11CAD 12.25CAD 12.11CAD 12.13450
2026-03-16CAD 12.00CAD 12.16CAD 12.00CAD 12.144,323
2026-03-13CAD 12.20CAD 12.20CAD 12.10CAD 12.09558
2026-03-12CAD 12.37CAD 12.37CAD 12.37CAD 12.56170
2026-03-11CAD 12.46CAD 12.55CAD 12.45CAD 12.561,137
2026-03-10CAD 12.57CAD 12.57CAD 12.56CAD 12.53947
2026-03-09CAD 12.25CAD 12.49CAD 12.14CAD 12.383,499
2026-03-06CAD 12.53CAD 12.53CAD 12.22CAD 12.366,863
2026-03-05CAD 12.66CAD 12.68CAD 12.46CAD 12.5013,005
2026-03-04CAD 13.09CAD 13.11CAD 13.04CAD 13.082,097
2026-03-03CAD 12.87CAD 13.09CAD 12.85CAD 13.0123,256
2026-03-02CAD 13.52CAD 13.52CAD 13.52CAD 13.520
2026-02-27CAD 13.62CAD 13.63CAD 13.53CAD 13.521,293
2026-02-26CAD 13.68CAD 13.68CAD 13.52CAD 13.561,646
2026-02-25CAD 13.56CAD 13.56CAD 13.50CAD 13.53761
2026-02-24CAD 13.29CAD 13.32CAD 13.26CAD 13.31959
2026-02-23CAD 13.20CAD 13.20CAD 13.15CAD 13.17396
2026-02-20CAD 13.07CAD 13.23CAD 13.07CAD 13.28702
2026-02-19CAD 13.46CAD 13.46CAD 13.39CAD 13.411,062
2026-02-18CAD 13.52CAD 13.56CAD 13.46CAD 13.494,808
2026-02-17CAD 13.41CAD 13.47CAD 13.41CAD 13.462,623
2026-02-13CAD 13.60CAD 13.60CAD 13.57CAD 13.55754
2026-02-12CAD 13.30CAD 13.30CAD 13.17CAD 13.231,556
2026-02-11CAD 13.27CAD 13.27CAD 13.21CAD 13.291,620
2026-02-10CAD 13.23CAD 13.23CAD 13.23CAD 13.18306
2026-02-09CAD 13.42CAD 13.53CAD 13.42CAD 13.53456
2026-02-06CAD 13.63CAD 13.75CAD 13.63CAD 13.681,778
2026-02-05CAD 13.53CAD 13.55CAD 13.32CAD 13.3513,288
2026-02-04CAD 13.50CAD 13.61CAD 13.50CAD 13.531,719
2026-02-03CAD 12.92CAD 12.92CAD 12.80CAD 12.80316
2026-02-02CAD 12.76CAD 12.84CAD 12.74CAD 12.84796
2026-01-30CAD 12.09CAD 12.09CAD 12.09CAD 12.090
2026-01-29CAD 12.33CAD 12.43CAD 12.33CAD 12.093,100
2026-01-28CAD 12.00CAD 12.09CAD 11.92CAD 12.095,828
2026-01-27CAD 12.27CAD 12.27CAD 12.26CAD 12.26472
2026-01-26CAD 12.43CAD 12.46CAD 12.40CAD 12.451,145
2026-01-23CAD 12.83CAD 12.83CAD 12.64CAD 12.64571
2026-01-22CAD 12.91CAD 12.93CAD 12.87CAD 12.921,838
2026-01-21CAD 12.73CAD 12.73CAD 12.73CAD 12.73202
2026-01-20CAD 12.64CAD 12.64CAD 12.50CAD 12.514,711
2026-01-19CAD 13.15CAD 13.17CAD 13.09CAD 13.171,433
2026-01-16CAD 13.17CAD 13.17CAD 13.08CAD 13.122,992
2026-01-15CAD 13.25CAD 13.27CAD 13.25CAD 13.274,197
2026-01-14CAD 12.89CAD 12.92CAD 12.84CAD 12.931,995
2026-01-13CAD 12.61CAD 13.09CAD 12.61CAD 12.992,266
2026-01-12CAD 12.60CAD 12.61CAD 12.60CAD 12.61324
2026-01-09CAD 12.51CAD 12.51CAD 12.51CAD 12.51531
2026-01-08CAD 11.91CAD 11.91CAD 11.91CAD 11.91381
2026-01-07CAD 12.00CAD 12.00CAD 11.90CAD 11.971,867
2026-01-06CAD 12.19CAD 12.19CAD 12.12CAD 12.122,305
2026-01-05CAD 12.35CAD 12.35CAD 12.24CAD 12.321,474
2026-01-02CAD 12.03CAD 12.03CAD 12.03CAD 12.201,186
2025-12-31CAD 12.17CAD 12.17CAD 12.17CAD 12.17164
2025-12-30CAD 12.16CAD 12.16CAD 12.16CAD 12.13721
2025-12-29CAD 12.13CAD 12.13CAD 12.13CAD 12.130
2025-12-24CAD 12.13CAD 12.13CAD 12.13CAD 12.13214
2025-12-23CAD 12.17CAD 12.26CAD 12.17CAD 12.23510
2025-12-22CAD 12.34CAD 12.36CAD 12.34CAD 12.36250
2025-12-19CAD 12.41CAD 12.41CAD 12.41CAD 12.46239
2025-12-18CAD 12.02CAD 12.06CAD 12.02CAD 12.081,140
2025-12-17CAD 12.00CAD 12.00CAD 12.00CAD 12.001,011
2025-12-16CAD 11.95CAD 11.95CAD 11.93CAD 11.92601
2025-12-15CAD 12.00CAD 12.00CAD 11.92CAD 11.941,164
2025-12-12CAD 11.66CAD 11.66CAD 11.62CAD 11.632,143
2025-12-11CAD 11.25CAD 11.27CAD 11.24CAD 11.29320
2025-12-10CAD 11.19CAD 11.19CAD 11.19CAD 11.19289
2025-12-09CAD 10.95CAD 10.95CAD 10.95CAD 10.950
2025-12-08CAD 10.96CAD 10.96CAD 10.95CAD 10.95291
2025-12-05CAD 10.93CAD 10.97CAD 10.93CAD 10.98217
2025-12-04CAD 11.07CAD 11.09CAD 11.07CAD 11.09209
2025-12-03CAD 10.79CAD 10.79CAD 10.79CAD 10.85172
2025-12-02CAD 11.00CAD 11.00CAD 11.00CAD 11.01130
2025-12-01CAD 11.09CAD 11.09CAD 11.09CAD 11.14124
2025-11-28CAD 11.30CAD 11.34CAD 11.25CAD 11.343,291
2025-11-27CAD 11.35CAD 11.35CAD 11.35CAD 11.350
2025-11-26CAD 11.36CAD 11.36CAD 11.35CAD 11.35389
2025-11-25CAD 11.00CAD 11.20CAD 10.92CAD 11.20609
2025-11-24CAD 11.15CAD 11.23CAD 11.14CAD 11.231,214
2025-11-21CAD 10.98CAD 11.13CAD 10.96CAD 11.131,320
2025-11-20CAD 10.88CAD 10.88CAD 10.86CAD 10.93316
2025-11-19CAD 10.93CAD 10.93CAD 10.93CAD 10.930
2025-11-18CAD 10.93CAD 10.93CAD 10.93CAD 10.93428
2025-11-17CAD 11.18CAD 11.18CAD 11.04CAD 11.041,520
2025-11-14CAD 11.25CAD 11.25CAD 11.25CAD 11.250
2025-11-13CAD 11.38CAD 11.38CAD 11.25CAD 11.25587
2025-11-12CAD 11.40CAD 11.50CAD 11.40CAD 11.551,538
2025-11-11CAD 11.27CAD 11.35CAD 11.22CAD 11.391,975
2025-11-10CAD 11.24CAD 11.24CAD 11.24CAD 11.241,063
2025-11-07CAD 11.22CAD 11.22CAD 11.08CAD 11.142,853
2025-11-06CAD 11.20CAD 11.20CAD 11.10CAD 11.16835
2025-11-05CAD 11.09CAD 11.09CAD 11.03CAD 11.051,122
2025-11-04CAD 11.36CAD 11.36CAD 11.36CAD 11.360
2025-11-03CAD 11.45CAD 11.45CAD 11.45CAD 11.36311
2025-10-31CAD 11.30CAD 11.30CAD 11.28CAD 11.28374
2025-10-30CAD 11.35CAD 11.35CAD 11.35CAD 11.350
2025-10-29CAD 11.32CAD 11.32CAD 11.32CAD 11.35336
2025-10-28CAD 11.43CAD 11.43CAD 11.43CAD 11.430
2025-10-27CAD 11.51CAD 11.53CAD 11.43CAD 11.435,682
2025-10-24CAD 11.27CAD 11.27CAD 11.25CAD 11.25276
2025-10-23CAD 11.13CAD 11.15CAD 11.13CAD 11.15412
2025-10-22CAD 11.03CAD 11.08CAD 11.03CAD 11.08376
2025-10-21CAD 11.00CAD 11.00CAD 11.00CAD 11.00315
2025-10-20CAD 10.70CAD 10.82CAD 10.70CAD 10.821,330
2025-10-17CAD 10.59CAD 10.64CAD 10.59CAD 10.63636
2025-10-16CAD 10.56CAD 10.59CAD 10.53CAD 10.53430
2025-10-15CAD 10.41CAD 10.41CAD 10.41CAD 10.410
2025-10-14CAD 10.28CAD 10.41CAD 10.28CAD 10.41706
2025-10-10CAD 10.11CAD 10.11CAD 10.06CAD 10.092,913
2025-10-09CAD 10.58CAD 10.58CAD 10.58CAD 10.58220