Canada markets closed

Toromont Industries Ltd. (TIH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
129.50+0.32 (+0.25%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024129.20129.95128.71129.50129.5058,400
Apr 25, 2024129.30130.01128.58129.18129.1866,600
Apr 24, 2024130.48131.97129.72130.14130.1492,500
Apr 23, 2024130.00130.59129.63130.42130.4274,400
Apr 22, 2024129.30130.00129.04129.77129.7761,600
Apr 19, 2024129.50130.12128.10129.28129.2858,000
Apr 18, 2024130.02130.14128.78129.56129.56101,300
Apr 17, 2024130.50130.59128.57129.50129.50111,800
Apr 16, 2024130.71131.00128.61130.31130.31137,000
Apr 15, 2024129.64130.87128.31130.77130.7783,700
Apr 12, 2024130.32131.35128.64128.93128.93120,800
Apr 11, 2024130.36132.32128.33131.36131.36271,000
Apr 10, 2024133.43135.53133.39134.85134.85101,200
Apr 09, 2024133.80134.58132.76134.30134.30134,400
Apr 08, 2024133.43133.83131.89133.55133.5583,000
Apr 05, 2024131.91133.52131.65133.49133.4981,200
Apr 04, 2024131.48133.50131.48132.44132.44126,500
Apr 03, 2024129.00132.56129.00131.85131.85119,800
Apr 02, 2024130.16130.20128.56129.30129.30116,000
Apr 01, 2024130.39131.98129.94130.42130.4278,700
Mar 28, 2024129.62130.80129.07130.35130.35114,200
Mar 27, 2024127.94129.64127.94129.63129.6381,500
Mar 26, 2024126.54128.87126.54128.43128.43131,100
Mar 25, 2024127.14127.77126.58126.98126.9890,500
Mar 22, 2024128.56128.61127.24127.49127.49104,300
Mar 21, 2024129.60130.21128.30128.57128.5782,900
Mar 20, 2024130.58131.62128.85129.96129.9699,900
Mar 19, 2024128.66131.67128.65130.70130.70162,800
Mar 18, 2024128.34129.60128.34128.61128.61105,900
Mar 15, 2024128.29128.98127.39128.23128.23234,900
Mar 14, 2024126.75128.48126.08127.83127.83183,600
Mar 13, 2024126.64127.64126.19126.32126.32177,400
Mar 12, 2024123.90127.26123.90126.74126.74133,200
Mar 11, 2024123.56125.11122.23123.86123.86129,100
Mar 08, 2024122.78123.83121.76123.61123.61133,600
Mar 07, 2024123.18123.92122.37123.78123.7893,100
Mar 07, 20240.48 Dividend
Mar 06, 2024123.66124.47122.04122.92122.4483,400
Mar 05, 2024124.04124.68122.84123.65123.1776,500
Mar 04, 2024124.47125.66124.04124.75124.2657,100
Mar 01, 2024124.03126.66124.03125.30124.8182,000
Feb 29, 2024126.07126.82124.45124.65124.16190,700
Feb 28, 2024125.48126.75125.48125.93125.4462,000
Feb 27, 2024126.89127.77126.21126.75126.2652,900
Feb 26, 2024125.00127.70125.00127.19126.6967,300
Feb 23, 2024126.04126.60125.27125.58125.0975,600
Feb 22, 2024125.39126.58124.70126.43125.9481,600
Feb 21, 2024124.76125.52123.94125.43124.94162,600
Feb 20, 2024124.77124.98122.97124.78124.2986,700
Feb 16, 2024123.62125.25123.62124.58124.09114,500
Feb 15, 2024123.69125.25123.08125.25124.76136,700
Feb 14, 2024117.22124.01117.22123.70123.22179,900
Feb 13, 2024118.83119.55116.86117.33116.8798,100
Feb 12, 2024119.51119.91119.00119.76119.2998,900
Feb 09, 2024119.32119.72118.20119.45118.9849,400
Feb 08, 2024118.69119.68118.35118.53118.0790,400
Feb 07, 2024117.50119.86117.41118.50118.0485,700
Feb 06, 2024117.94119.77116.79117.41116.9581,800
Feb 05, 2024118.50118.98118.40118.45117.9944,500
Feb 02, 2024119.74119.74118.38119.09118.6264,900
Feb 01, 2024118.93119.70117.50119.70119.2364,200
Jan 31, 2024117.60118.45117.50117.76117.3092,400
Jan 30, 2024117.71118.99117.71118.42117.9650,700
Jan 29, 2024116.53118.05116.53117.89117.4355,800
Jan 26, 2024115.98117.17115.91116.87116.4150,100
Jan 25, 2024115.46116.60115.46116.29115.8461,400
Jan 24, 2024116.90116.90115.17115.44114.9961,700
Jan 23, 2024116.04116.72115.66115.96115.5174,200
Jan 22, 2024116.39117.25116.38117.07116.6149,100
Jan 19, 2024116.26116.53115.60116.36115.9147,600
Jan 18, 2024115.62116.76115.53116.53116.0757,400
Jan 17, 2024115.42116.34114.91115.43114.9887,700
Jan 16, 2024116.56116.70115.50116.55116.0999,100
Jan 15, 2024118.58118.58115.96116.58116.1232,400
Jan 12, 2024115.71117.09115.71116.94116.4874,700
Jan 11, 2024115.57116.43115.19116.29115.8440,300
Jan 10, 2024115.39116.83115.01115.43114.9869,400
Jan 09, 2024114.27116.15114.27115.39114.94116,600
Jan 08, 2024114.40115.50114.00115.46115.0175,900
Jan 05, 2024117.72117.72114.34114.48114.0356,200
Jan 04, 2024113.59115.88113.44115.42114.9763,500
Jan 03, 2024112.30114.46112.30114.33113.8858,500
Jan 02, 2024115.98115.98113.21113.94113.5057,500
Dec 29, 2023115.95116.39115.61116.10115.6528,600
Dec 28, 2023116.34116.34115.65115.95115.5035,400
Dec 27, 2023114.50117.00114.37116.36115.9167,100
Dec 22, 2023115.02116.76114.93115.63115.1856,700
Dec 21, 2023114.31115.53114.24114.98114.5358,900
Dec 20, 2023115.26116.70114.53114.53114.0880,600
Dec 19, 2023114.09116.13114.09115.67115.2260,800
Dec 18, 2023113.28114.56112.50114.33113.8855,300
Dec 15, 2023113.75113.81112.52113.55113.11300,600
Dec 14, 2023114.42114.80113.60113.95113.51101,100
Dec 13, 2023113.95113.95112.44113.84113.40126,500
Dec 12, 2023113.33113.72112.50113.25112.81110,300
Dec 11, 2023113.84115.00112.24113.33112.8996,500
Dec 08, 2023115.09115.71113.59113.60113.16111,500
Dec 07, 2023113.57115.53112.35115.50115.05167,200
Dec 07, 20230.43 Dividend
Dec 06, 2023111.32113.40111.23113.33112.46129,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...