Skip to main content

Toromont Industries (TSX: TIH )

116.48 -1.08 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 55.10 55.10 55.10 0 -0.03(-0.05%)
Dec 28, 2017 55.03 55.15 54.81 55.13 57,904 +0.10(+0.18%)
Dec 27, 2017 55.03 55.27 54.79 55.03 61,725 +0.10(+0.18%)
Dec 22, 2017 54.75 55.10 54.49 54.93 60,828 +0.19(+0.35%)
Dec 21, 2017 54.85 55.10 54.55 54.74 67,451 -0.10(-0.18%)
Dec 20, 2017 55.26 55.52 54.73 54.84 107,247 -0.26(-0.47%)
Dec 19, 2017 54.76 55.44 54.76 55.10 127,719 +0.10(+0.18%)
Dec 18, 2017 55.02 55.44 54.72 55.00 126,169 +0.33(+0.60%)
Dec 15, 2017 54.74 55.30 54.45 54.67 244,105 -0.33(-0.60%)
Dec 14, 2017 55.32 55.60 54.76 55.00 96,014 -0.38(-0.69%)
Dec 13, 2017 54.63 55.70 54.61 55.38 146,891 +0.60(+1.10%)
Dec 12, 2017 54.96 55.08 54.50 54.78 72,813 -0.18(-0.33%)
Dec 11, 2017 55.59 55.59 54.83 54.96 66,905 -0.70(-1.26%)
Dec 08, 2017 55.16 55.78 55.07 55.66 109,305 +0.62(+1.13%)
Dec 07, 2017 54.80 55.27 54.66 55.04 330,265 +0.13(+0.24%)
Dec 06, 2017 55.06 55.53 54.66 54.91 151,400 -0.33(-0.60%)
Dec 05, 2017 55.75 55.93 55.24 55.24 82,379 -0.51(-0.91%)
Dec 04, 2017 55.93 56.31 55.50 55.75 81,486 -0.15(-0.27%)
Dec 01, 2017 56.76 56.76 55.45 55.90 275,595 -0.85(-1.50%)
Nov 30, 2017 56.01 57.05 56.01 56.75 144,502 +0.63(+1.12%)
Nov 29, 2017 56.10 56.50 56.01 56.12 100,989 -0.03(-0.05%)
Nov 28, 2017 55.85 56.30 55.83 56.15 41,066 +0.28(+0.50%)
Nov 27, 2017 56.17 56.28 55.70 55.87 56,885 -0.43(-0.76%)
Nov 24, 2017 56.25 56.75 55.66 56.30 61,612 +0.19(+0.34%)
Nov 23, 2017 56.46 56.58 56.00 56.11 24,154 -0.48(-0.85%)
Nov 22, 2017 56.68 56.94 56.33 56.59 117,309 -0.30(-0.53%)
Nov 21, 2017 56.56 56.99 56.56 56.89 107,311 +0.33(+0.58%)
Nov 20, 2017 56.66 56.95 56.47 56.56 105,699 -0.01(-0.02%)
Nov 17, 2017 56.74 56.74 56.36 56.57 60,979 +0.02(+0.04%)
Nov 16, 2017 56.10 56.62 56.06 56.55 53,020 +0.47(+0.84%)
Nov 15, 2017 55.71 56.26 55.09 56.08 99,277 +0.04(+0.07%)
Nov 14, 2017 56.02 56.18 55.78 56.04 112,330 +0.03(+0.05%)
Nov 13, 2017 56.05 56.77 55.88 56.01 99,087 -0.33(-0.59%)
Nov 10, 2017 56.52 56.68 55.89 56.34 106,022 -0.18(-0.32%)
Nov 09, 2017 56.07 56.84 56.07 56.52 78,024 +0.01(+0.02%)
Nov 08, 2017 57.33 57.38 56.04 56.51 295,597 -1.10(-1.91%)
Nov 07, 2017 57.92 58.00 57.31 57.61 96,427 -0.14(-0.24%)
Nov 06, 2017 57.17 57.81 57.17 57.75 112,129 +0.55(+0.96%)
Nov 03, 2017 57.50 57.95 57.16 57.20 85,513 -0.32(-0.56%)
Nov 02, 2017 57.00 57.66 56.62 57.52 246,880 +0.45(+0.79%)
Nov 01, 2017 56.87 57.31 56.63 57.07 344,782 +0.20(+0.35%)
Oct 31, 2017 56.76 57.00 56.54 56.87 95,552 +0.25(+0.44%)
Oct 30, 2017 56.12 56.77 56.10 56.62 157,063 +0.49(+0.87%)
Oct 27, 2017 56.58 56.74 55.97 56.13 85,850 -0.46(-0.81%)
Oct 26, 2017 56.32 56.84 56.00 56.59 71,291 +0.22(+0.39%)
Oct 25, 2017 56.95 57.10 56.18 56.37 106,716 -0.80(-1.40%)
Oct 24, 2017 56.90 57.37 56.88 57.17 172,710 +0.77(+1.37%)
Oct 23, 2017 56.10 56.75 55.76 56.40 179,051 -0.49(-0.86%)
Oct 20, 2017 57.11 57.11 56.74 56.89 85,216 -0.17(-0.30%)
Oct 19, 2017 57.49 57.86 56.93 57.06 65,147 -0.67(-1.16%)
Oct 18, 2017 57.02 57.99 56.98 57.73 123,822 +0.65(+1.14%)
Oct 17, 2017 58.00 58.08 56.71 57.08 129,108 -0.72(-1.25%)
Oct 16, 2017 58.24 58.24 57.02 57.80 84,557 -0.20(-0.34%)
Oct 13, 2017 58.10 58.10 57.86 58.00 95,415 +0.04(+0.07%)
Oct 12, 2017 58.02 58.28 57.92 57.96 39,611 -0.23(-0.40%)
Oct 11, 2017 58.06 58.34 57.92 58.19 72,603 +0.13(+0.22%)
Oct 10, 2017 58.32 58.32 57.89 58.06 80,355 +0.04(+0.07%)
Oct 06, 2017 57.92 58.33 57.60 58.02 66,661 -0.09(-0.15%)
Oct 05, 2017 57.78 58.25 57.47 58.11 57,783 +0.26(+0.45%)
Oct 04, 2017 58.14 58.37 57.77 57.85 121,781 -0.49(-0.84%)
Oct 03, 2017 57.70 58.44 57.68 58.34 119,837 +0.59(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.