Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Toromont Industries Ltd. (TIH) Price History

Daily open, high, low, close and volume for Toromont Industries Ltd. (TIH) from 2025-10-16 to 2026-10-16, newest first.

‹ TIH price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 213.10CAD 217.18CAD 208.68CAD 210.16311,800
2026-10-15CAD 211.01CAD 214.70CAD 206.57CAD 213.20312,000
2026-10-14CAD 211.86CAD 214.89CAD 211.64CAD 212.88158,500
2026-10-13CAD 212.94CAD 215.52CAD 209.25CAD 214.78195,200
2026-10-09CAD 213.43CAD 216.06CAD 208.23CAD 214.40285,000
2026-10-08CAD 217.00CAD 218.39CAD 212.22CAD 212.90304,800
2026-10-07CAD 228.66CAD 230.89CAD 216.72CAD 217.00379,800
2026-10-06CAD 238.88CAD 240.81CAD 229.62CAD 230.13298,400
2026-10-05CAD 235.61CAD 237.88CAD 232.78CAD 236.09243,200
2026-10-02CAD 227.24CAD 238.14CAD 226.00CAD 236.69258,400
2026-10-01CAD 227.10CAD 229.53CAD 224.01CAD 226.10284,300
2026-09-30CAD 226.00CAD 228.10CAD 224.61CAD 226.98315,900
2026-09-29CAD 225.57CAD 227.83CAD 224.91CAD 226.12217,000
2026-09-28CAD 225.97CAD 229.04CAD 224.21CAD 226.67195,800
2026-09-25CAD 224.78CAD 228.00CAD 220.89CAD 225.73255,300
2026-09-24CAD 223.50CAD 227.08CAD 221.80CAD 224.78354,400
2026-09-23CAD 220.22CAD 227.71CAD 220.22CAD 225.39373,600
2026-09-22CAD 213.07CAD 224.19CAD 213.07CAD 222.09427,100
2026-09-21CAD 206.13CAD 211.40CAD 204.34CAD 211.23399,100
2026-09-18CAD 204.99CAD 206.26CAD 204.18CAD 204.68482,000
2026-09-17CAD 206.60CAD 207.00CAD 204.28CAD 205.26104,600
2026-09-16CAD 198.87CAD 205.33CAD 198.87CAD 203.50212,200
2026-09-15CAD 201.24CAD 202.25CAD 197.86CAD 198.42307,500
2026-09-14CAD 202.34CAD 202.34CAD 197.99CAD 201.20267,500
2026-09-11CAD 203.19CAD 205.32CAD 201.02CAD 203.44432,100
2026-09-10CAD 201.50CAD 204.44CAD 200.40CAD 202.32320,900
2026-09-09CAD 201.23CAD 203.40CAD 200.67CAD 203.27228,700
2026-09-08CAD 197.85CAD 203.01CAD 196.11CAD 202.74311,700
2026-09-04CAD 194.09CAD 200.03CAD 194.09CAD 198.36457,500
2026-09-03CAD 193.54CAD 195.11CAD 191.68CAD 195.08362,700
2026-09-02CAD 191.33CAD 193.84CAD 191.00CAD 193.06437,900
2026-09-01CAD 199.10CAD 199.10CAD 187.42CAD 191.37641,100
2026-08-31CAD 197.96CAD 200.38CAD 197.96CAD 200.26311,500
2026-08-28CAD 205.06CAD 205.06CAD 198.83CAD 199.59246,000
2026-08-27CAD 207.46CAD 207.46CAD 203.46CAD 205.25336,100
2026-08-26CAD 202.27CAD 205.00CAD 202.27CAD 203.49242,000
2026-08-25CAD 203.56CAD 205.30CAD 202.41CAD 203.22208,300
2026-08-24CAD 206.76CAD 206.76CAD 201.01CAD 202.63280,200
2026-08-21CAD 205.47CAD 207.91CAD 204.67CAD 206.63203,800
2026-08-20CAD 208.68CAD 208.68CAD 204.05CAD 205.64148,200
2026-08-19CAD 211.35CAD 211.35CAD 204.28CAD 206.81450,000
2026-08-18CAD 215.95CAD 216.83CAD 209.00CAD 209.99260,300
2026-08-17CAD 215.00CAD 217.61CAD 212.89CAD 216.88142,500
2026-08-14CAD 218.31CAD 219.01CAD 215.89CAD 215.91170,000
2026-08-13CAD 219.60CAD 219.97CAD 217.87CAD 218.85326,600
2026-08-12CAD 221.26CAD 222.00CAD 218.48CAD 218.77125,800
2026-08-11CAD 219.75CAD 221.66CAD 218.84CAD 219.39125,200
2026-08-10CAD 220.30CAD 220.53CAD 217.68CAD 219.75154,300
2026-08-07CAD 223.10CAD 225.01CAD 218.12CAD 220.31137,100
2026-08-06CAD 227.50CAD 227.50CAD 221.22CAD 222.00245,400
2026-08-05CAD 222.41CAD 229.24CAD 222.02CAD 226.67399,700
2026-08-04CAD 214.69CAD 222.37CAD 212.84CAD 221.93522,100
2026-07-31CAD 216.45CAD 216.65CAD 210.87CAD 210.87238,500
2026-07-30CAD 212.41CAD 216.82CAD 211.34CAD 216.05345,700
2026-07-29CAD 210.00CAD 215.31CAD 199.04CAD 206.81625,900
2026-07-28CAD 212.72CAD 217.44CAD 206.93CAD 209.23688,200
2026-07-27CAD 226.71CAD 227.97CAD 204.65CAD 210.63956,200
2026-07-24CAD 228.11CAD 228.11CAD 223.42CAD 225.77299,200
2026-07-23CAD 225.00CAD 227.89CAD 223.02CAD 227.05323,200
2026-07-22CAD 230.49CAD 230.49CAD 226.36CAD 226.93211,200
2026-07-21CAD 228.63CAD 231.54CAD 226.94CAD 230.27510,200
2026-07-20CAD 235.02CAD 236.64CAD 228.10CAD 228.10225,000
2026-07-17CAD 229.78CAD 236.41CAD 228.73CAD 235.76403,800
2026-07-16CAD 231.25CAD 233.35CAD 229.46CAD 230.91150,200
2026-07-15CAD 227.86CAD 232.39CAD 227.86CAD 232.22235,600
2026-07-14CAD 227.84CAD 232.02CAD 225.21CAD 227.75158,400
2026-07-13CAD 229.50CAD 230.00CAD 225.24CAD 227.51176,800
2026-07-10CAD 226.00CAD 230.35CAD 225.90CAD 229.83125,000
2026-07-09CAD 228.62CAD 230.15CAD 224.72CAD 225.68270,300
2026-07-08CAD 226.04CAD 229.66CAD 224.82CAD 228.08204,800
2026-07-07CAD 224.01CAD 228.86CAD 219.27CAD 228.60416,900
2026-07-06CAD 223.98CAD 225.40CAD 219.09CAD 222.96230,100
2026-07-03CAD 219.66CAD 225.66CAD 219.66CAD 223.98156,500
2026-07-02CAD 231.35CAD 234.49CAD 217.67CAD 218.93612,200
2026-06-30CAD 230.45CAD 233.52CAD 229.29CAD 233.22291,700
2026-06-29CAD 233.00CAD 233.00CAD 229.32CAD 229.96374,900
2026-06-26CAD 229.05CAD 231.87CAD 228.51CAD 231.39182,100
2026-06-25CAD 229.73CAD 235.37CAD 228.05CAD 229.05429,600
2026-06-24CAD 236.01CAD 238.67CAD 228.55CAD 228.78297,500
2026-06-23CAD 238.58CAD 240.39CAD 232.81CAD 236.10310,800
2026-06-22CAD 238.21CAD 242.00CAD 235.94CAD 237.46404,100
2026-06-19CAD 239.72CAD 239.72CAD 234.68CAD 239.00289,200
2026-06-18CAD 211.40CAD 243.50CAD 211.40CAD 240.96603,000
2026-06-17CAD 214.34CAD 215.70CAD 204.30CAD 205.71344,200
2026-06-16CAD 212.19CAD 216.19CAD 209.56CAD 214.45311,500
2026-06-15CAD 210.72CAD 212.54CAD 209.51CAD 211.90355,400
2026-06-12CAD 209.99CAD 210.67CAD 207.88CAD 209.49253,600
2026-06-11CAD 211.41CAD 212.58CAD 207.59CAD 209.06425,700
2026-06-10CAD 221.68CAD 221.68CAD 205.02CAD 205.24353,600
2026-06-09CAD 223.82CAD 226.48CAD 218.32CAD 221.68326,500
2026-06-08CAD 223.89CAD 227.22CAD 221.47CAD 222.53152,800
2026-06-05CAD 225.56CAD 225.56CAD 222.00CAD 222.79157,600
2026-06-04CAD 223.86CAD 229.00CAD 223.86CAD 227.64134,300
2026-06-03CAD 222.18CAD 227.93CAD 222.18CAD 223.92242,100
2026-06-02CAD 220.51CAD 225.58CAD 220.51CAD 223.62139,800
2026-06-01CAD 225.53CAD 225.54CAD 217.81CAD 220.51165,400
2026-05-29CAD 226.07CAD 229.16CAD 225.41CAD 227.39394,600
2026-05-28CAD 225.98CAD 228.01CAD 224.66CAD 226.83110,900
2026-05-27CAD 224.11CAD 227.48CAD 223.30CAD 225.98140,800
2026-05-26CAD 225.50CAD 228.77CAD 223.78CAD 223.87266,100
2026-05-25CAD 223.81CAD 226.40CAD 223.44CAD 225.5761,600
2026-05-22CAD 214.44CAD 223.72CAD 214.44CAD 222.66208,000
2026-05-21CAD 214.00CAD 214.91CAD 210.25CAD 214.55319,600
2026-05-20CAD 219.92CAD 222.37CAD 213.57CAD 214.79309,500
2026-05-19CAD 223.46CAD 224.40CAD 219.88CAD 219.92226,300
2026-05-15CAD 224.11CAD 224.40CAD 222.07CAD 223.89168,400
2026-05-14CAD 223.10CAD 225.88CAD 221.97CAD 225.53237,300
2026-05-13CAD 218.44CAD 223.88CAD 218.44CAD 222.73194,600
2026-05-12CAD 216.91CAD 219.63CAD 215.32CAD 219.00268,900
2026-05-11CAD 217.07CAD 218.59CAD 215.86CAD 216.24304,400
2026-05-08CAD 217.60CAD 219.17CAD 217.00CAD 217.30182,300
2026-05-07CAD 222.81CAD 225.00CAD 217.22CAD 217.29268,700
2026-05-06CAD 220.00CAD 224.70CAD 219.96CAD 222.67292,400
2026-05-05CAD 218.92CAD 220.92CAD 217.15CAD 217.44274,000
2026-05-04CAD 216.29CAD 219.04CAD 215.66CAD 217.80207,000
2026-05-01CAD 210.02CAD 217.49CAD 209.80CAD 217.38273,200
2026-04-30CAD 213.68CAD 213.68CAD 209.80CAD 211.22213,400
2026-04-29CAD 211.95CAD 217.97CAD 202.29CAD 210.88323,100
2026-04-28CAD 210.94CAD 211.57CAD 207.84CAD 208.86253,800
2026-04-27CAD 210.92CAD 213.54CAD 209.56CAD 210.98214,800
2026-04-24CAD 210.33CAD 211.73CAD 209.38CAD 209.56117,400
2026-04-23CAD 207.61CAD 211.93CAD 207.61CAD 210.70169,000
2026-04-22CAD 205.93CAD 208.90CAD 205.80CAD 207.82115,900
2026-04-21CAD 207.50CAD 209.29CAD 205.02CAD 205.37250,800
2026-04-20CAD 209.32CAD 211.46CAD 206.98CAD 207.18232,000
2026-04-17CAD 209.19CAD 214.31CAD 209.19CAD 210.90235,400
2026-04-16CAD 208.11CAD 209.54CAD 207.12CAD 208.53238,300
2026-04-15CAD 214.00CAD 214.61CAD 206.78CAD 207.70200,700
2026-04-14CAD 210.22CAD 214.62CAD 210.22CAD 214.56311,000
2026-04-13CAD 210.21CAD 211.75CAD 207.00CAD 210.72194,600
2026-04-10CAD 210.36CAD 212.14CAD 208.83CAD 210.88194,500
2026-04-09CAD 209.29CAD 212.71CAD 209.29CAD 209.67243,100
2026-04-08CAD 204.00CAD 210.76CAD 203.99CAD 209.65283,200
2026-04-07CAD 196.19CAD 203.36CAD 196.19CAD 200.73301,500
2026-04-06CAD 195.85CAD 196.23CAD 194.80CAD 195.27136,200
2026-04-02CAD 196.24CAD 200.01CAD 194.80CAD 195.66207,400
2026-04-01CAD 196.53CAD 199.36CAD 194.96CAD 197.77271,200
2026-03-31CAD 190.35CAD 194.76CAD 190.35CAD 194.76320,400
2026-03-30CAD 190.82CAD 194.31CAD 189.48CAD 189.96287,200
2026-03-27CAD 189.96CAD 192.70CAD 187.44CAD 189.99200,100
2026-03-26CAD 192.85CAD 193.77CAD 190.33CAD 190.54157,800
2026-03-25CAD 196.01CAD 197.59CAD 193.54CAD 193.77327,900
2026-03-24CAD 193.46CAD 196.57CAD 192.18CAD 194.32198,600
2026-03-23CAD 191.11CAD 197.95CAD 191.00CAD 195.90208,900
2026-03-20CAD 192.12CAD 193.01CAD 188.13CAD 190.061,540,000
2026-03-19CAD 195.31CAD 196.50CAD 191.34CAD 192.66233,000
2026-03-18CAD 199.14CAD 199.64CAD 196.11CAD 196.20125,400
2026-03-17CAD 200.22CAD 201.62CAD 198.77CAD 199.80160,600
2026-03-16CAD 198.60CAD 200.45CAD 197.84CAD 199.80248,800
2026-03-13CAD 196.75CAD 199.56CAD 195.72CAD 197.65140,400
2026-03-12CAD 200.79CAD 200.79CAD 196.21CAD 196.69244,200
2026-03-11CAD 200.96CAD 202.98CAD 199.52CAD 201.79195,000
2026-03-10CAD 200.10CAD 203.32CAD 200.10CAD 201.68195,800
2026-03-09CAD 196.49CAD 200.71CAD 195.00CAD 200.32190,000
2026-03-06CAD 201.50CAD 207.13CAD 196.92CAD 199.61497,000
2026-03-05CAD 206.00CAD 206.33CAD 200.42CAD 204.27205,300
2026-03-04CAD 210.60CAD 211.46CAD 206.49CAD 207.06333,000
2026-03-03CAD 211.23CAD 212.24CAD 205.24CAD 210.32237,000
2026-03-02CAD 211.01CAD 215.58CAD 210.11CAD 213.79345,900
2026-02-27CAD 211.07CAD 213.55CAD 210.09CAD 211.70531,500
2026-02-26CAD 205.35CAD 212.06CAD 204.26CAD 211.80442,000
2026-02-25CAD 203.78CAD 206.57CAD 201.39CAD 204.79302,400
2026-02-24CAD 202.02CAD 204.34CAD 199.92CAD 203.75377,700
2026-02-23CAD 201.37CAD 202.36CAD 197.17CAD 202.35274,300
2026-02-20CAD 203.74CAD 204.97CAD 201.23CAD 201.38309,300
2026-02-19CAD 202.00CAD 205.21CAD 201.26CAD 204.54256,800
2026-02-18CAD 206.22CAD 206.22CAD 198.90CAD 202.07391,500
2026-02-17CAD 202.74CAD 207.86CAD 200.90CAD 206.52331,500
2026-02-13CAD 197.23CAD 205.04CAD 195.00CAD 204.93301,900
2026-02-12CAD 196.97CAD 199.77CAD 194.14CAD 197.33548,100
2026-02-11CAD 185.04CAD 195.39CAD 182.63CAD 195.39400,700
2026-02-10CAD 183.83CAD 184.18CAD 182.30CAD 183.25216,200
2026-02-09CAD 185.01CAD 185.02CAD 181.73CAD 183.03197,300
2026-02-06CAD 182.02CAD 185.17CAD 181.26CAD 184.71164,100
2026-02-05CAD 180.63CAD 181.74CAD 177.66CAD 181.19272,300
2026-02-04CAD 179.13CAD 180.80CAD 177.00CAD 179.23263,400
2026-02-03CAD 175.02CAD 177.92CAD 174.40CAD 177.92284,200
2026-02-02CAD 178.66CAD 178.66CAD 172.56CAD 174.94425,000
2026-01-30CAD 174.69CAD 176.00CAD 171.89CAD 173.45430,200
2026-01-29CAD 182.46CAD 182.89CAD 174.95CAD 176.14269,800
2026-01-28CAD 181.97CAD 182.46CAD 178.78CAD 182.46233,300
2026-01-27CAD 179.49CAD 182.34CAD 176.39CAD 182.11129,700
2026-01-26CAD 180.19CAD 180.52CAD 177.36CAD 179.65155,000
2026-01-23CAD 180.89CAD 181.34CAD 178.47CAD 179.29177,600
2026-01-22CAD 180.11CAD 183.12CAD 180.11CAD 181.63157,500
2026-01-21CAD 176.57CAD 180.23CAD 175.29CAD 179.94207,900
2026-01-20CAD 177.22CAD 178.48CAD 174.90CAD 176.21265,400
2026-01-19CAD 177.66CAD 178.68CAD 176.39CAD 178.6550,300
2026-01-16CAD 174.69CAD 180.33CAD 173.89CAD 178.19210,000
2026-01-15CAD 171.59CAD 174.24CAD 171.35CAD 174.06128,900
2026-01-14CAD 170.69CAD 172.53CAD 170.63CAD 170.9899,600
2026-01-13CAD 171.38CAD 171.97CAD 169.59CAD 171.44147,700
2026-01-12CAD 170.47CAD 172.23CAD 169.16CAD 171.29161,700
2026-01-09CAD 170.10CAD 171.53CAD 170.07CAD 171.4061,300
2026-01-08CAD 165.49CAD 169.67CAD 165.35CAD 169.15174,400
2026-01-07CAD 168.00CAD 168.71CAD 166.18CAD 166.69235,700
2026-01-06CAD 167.45CAD 168.81CAD 166.89CAD 167.27172,500
2026-01-05CAD 168.11CAD 171.14CAD 167.18CAD 167.26160,500
2026-01-02CAD 166.49CAD 168.48CAD 165.93CAD 167.8191,400
2025-12-31CAD 165.72CAD 166.51CAD 165.43CAD 166.0573,500
2025-12-30CAD 168.00CAD 168.05CAD 165.70CAD 165.7279,600
2025-12-29CAD 165.79CAD 168.35CAD 165.79CAD 168.18139,700
2025-12-24CAD 166.05CAD 167.42CAD 164.09CAD 166.6565,200
2025-12-23CAD 164.92CAD 166.67CAD 164.41CAD 166.13136,600
2025-12-22CAD 161.92CAD 165.94CAD 161.53CAD 165.50179,700
2025-12-19CAD 159.78CAD 162.60CAD 159.24CAD 161.62291,400
2025-12-18CAD 159.48CAD 160.75CAD 157.35CAD 160.45262,700
2025-12-17CAD 168.15CAD 168.17CAD 158.29CAD 158.47245,000
2025-12-16CAD 164.10CAD 168.46CAD 164.10CAD 167.94204,900
2025-12-15CAD 165.43CAD 167.05CAD 164.30CAD 164.42129,400
2025-12-12CAD 166.55CAD 167.38CAD 164.41CAD 165.43125,200
2025-12-11CAD 165.62CAD 167.05CAD 164.34CAD 166.90166,900
2025-12-10CAD 163.71CAD 167.29CAD 163.71CAD 165.96194,200
2025-12-09CAD 163.42CAD 164.13CAD 163.01CAD 163.57137,700
2025-12-08CAD 163.06CAD 163.81CAD 161.33CAD 163.81226,200
2025-12-05CAD 163.14CAD 163.65CAD 161.49CAD 163.06148,800
2025-12-04CAD 162.17CAD 163.80CAD 160.46CAD 163.47237,700
2025-12-03CAD 160.80CAD 161.83CAD 159.71CAD 161.45141,800
2025-12-02CAD 162.59CAD 162.71CAD 160.64CAD 160.73114,900
2025-12-01CAD 163.41CAD 163.56CAD 161.86CAD 162.42146,200
2025-11-28CAD 165.23CAD 165.89CAD 162.93CAD 163.4188,600
2025-11-27CAD 167.34CAD 167.61CAD 164.52CAD 164.5562,800
2025-11-26CAD 165.23CAD 167.08CAD 164.51CAD 166.9986,200
2025-11-25CAD 163.27CAD 165.57CAD 163.11CAD 164.90112,100
2025-11-24CAD 159.89CAD 163.28CAD 159.23CAD 163.26441,100
2025-11-21CAD 159.93CAD 160.20CAD 156.82CAD 158.98136,500
2025-11-20CAD 160.91CAD 162.89CAD 158.58CAD 159.3092,600
2025-11-19CAD 157.99CAD 160.24CAD 157.48CAD 160.23133,500
2025-11-18CAD 155.85CAD 157.87CAD 155.85CAD 157.83161,100
2025-11-17CAD 159.34CAD 160.05CAD 156.50CAD 157.06162,800
2025-11-14CAD 160.20CAD 160.90CAD 157.94CAD 159.56489,000
2025-11-13CAD 164.71CAD 165.00CAD 161.39CAD 161.93217,200
2025-11-12CAD 163.98CAD 164.98CAD 162.73CAD 164.86187,900
2025-11-11CAD 162.74CAD 164.81CAD 162.62CAD 164.1498,400
2025-11-10CAD 161.57CAD 162.67CAD 160.64CAD 162.31154,100
2025-11-07CAD 161.36CAD 162.06CAD 160.56CAD 160.98223,300
2025-11-06CAD 165.00CAD 165.90CAD 160.80CAD 161.57233,300
2025-11-05CAD 163.11CAD 165.88CAD 162.60CAD 164.99226,200
2025-11-04CAD 160.00CAD 163.56CAD 153.95CAD 162.59220,100
2025-11-03CAD 168.11CAD 168.35CAD 163.01CAD 165.91302,400
2025-10-31CAD 160.01CAD 168.56CAD 160.01CAD 168.51331,800
2025-10-30CAD 158.54CAD 159.65CAD 157.13CAD 157.45172,200
2025-10-29CAD 154.67CAD 159.20CAD 153.50CAD 158.77242,900
2025-10-28CAD 159.67CAD 161.54CAD 156.39CAD 157.00260,600
2025-10-27CAD 162.70CAD 163.00CAD 160.02CAD 160.2999,900
2025-10-24CAD 161.99CAD 163.12CAD 161.83CAD 162.6188,100
2025-10-23CAD 159.60CAD 161.75CAD 159.45CAD 161.4698,800
2025-10-22CAD 161.25CAD 161.25CAD 158.97CAD 160.04104,100
2025-10-21CAD 158.23CAD 161.09CAD 158.05CAD 160.68108,000
2025-10-20CAD 157.66CAD 159.43CAD 157.53CAD 158.72119,800
2025-10-17CAD 158.57CAD 159.89CAD 156.07CAD 156.97163,800
2025-10-16CAD 159.71CAD 160.39CAD 158.48CAD 159.5594,300