Toromont Industries (TSX: TIH )

128.30 -0.21 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 28.62 28.80 28.21 28.79 153,345 +0.10(+0.35%)
Mar 28, 2008 29.45 29.64 28.51 28.69 68,456 -1.00(-3.37%)
Mar 27, 2008 28.90 29.72 28.88 29.69 169,976 +0.19(+0.64%)
Mar 26, 2008 29.76 29.98 29.50 29.50 91,879 -0.50(-1.67%)
Mar 25, 2008 29.98 30.53 29.93 30.00 193,805 +0.01(+0.03%)
Mar 24, 2008 28.69 30.03 28.52 29.99 133,988 +1.10(+3.81%)
Mar 21, 2008 29.99 29.99 28.54 28.89 158,041 +0.00(+0.00%)
Mar 20, 2008 29.99 29.99 28.54 28.89 158,041 -0.61(-2.07%)
Mar 19, 2008 30.00 30.30 29.49 29.50 335,180 -0.50(-1.67%)
Mar 18, 2008 29.65 30.19 29.19 30.00 271,537 +0.30(+1.01%)
Mar 17, 2008 29.86 29.99 29.49 29.70 160,787 -0.16(-0.54%)
Mar 14, 2008 30.13 30.13 29.84 29.86 323,461 -0.28(-0.93%)
Mar 13, 2008 29.78 30.16 29.60 30.14 181,553 +0.24(+0.80%)
Mar 12, 2008 29.12 29.95 28.84 29.90 260,032 +0.52(+1.77%)
Mar 11, 2008 29.45 29.56 29.29 29.38 193,003 +0.11(+0.38%)
Mar 10, 2008 30.15 30.15 29.27 29.27 133,647 -0.73(-2.43%)
Mar 07, 2008 29.99 30.20 29.81 30.00 103,884 +0.00(+0.00%)
Mar 06, 2008 30.00 30.00 29.64 30.00 627,649 +0.00(+0.00%)
Mar 05, 2008 29.20 30.00 29.20 30.00 278,507 +0.93(+3.20%)
Mar 04, 2008 29.40 29.70 28.85 29.07 110,222 -0.63(-2.12%)
Mar 03, 2008 29.58 29.90 29.51 29.70 226,339 +0.11(+0.37%)
Feb 29, 2008 29.60 29.60 29.37 29.59 94,825 -0.01(-0.03%)
Feb 28, 2008 29.65 29.84 29.52 29.60 84,772 +0.00(+0.00%)
Feb 27, 2008 29.26 29.79 29.26 29.60 221,356 +0.06(+0.20%)
Feb 26, 2008 29.31 29.65 29.31 29.54 102,245 -0.06(-0.20%)
Feb 25, 2008 29.65 29.70 29.41 29.60 64,435 -0.05(-0.17%)
Feb 22, 2008 29.50 29.65 28.98 29.65 133,520 -0.05(-0.17%)
Feb 21, 2008 29.70 29.70 29.60 29.70 189,512 -0.05(-0.17%)
Feb 20, 2008 29.34 29.85 29.25 29.75 87,849 +0.00(+0.00%)
Feb 19, 2008 29.76 29.98 29.50 29.75 131,202 -0.25(-0.83%)
Feb 18, 2008 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Feb 15, 2008 30.01 30.15 29.55 30.00 143,448 -0.01(-0.03%)
Feb 14, 2008 29.40 30.20 29.40 30.01 181,049 +0.16(+0.54%)
Feb 13, 2008 29.39 30.00 29.39 29.85 282,033 +0.35(+1.19%)
Feb 12, 2008 28.37 29.80 28.37 29.50 117,806 +0.89(+3.11%)
Feb 11, 2008 28.25 28.63 28.25 28.61 130,013 +0.17(+0.60%)
Feb 08, 2008 28.08 28.75 28.00 28.44 114,745 +0.19(+0.67%)
Feb 07, 2008 27.01 28.51 27.01 28.25 154,477 +0.76(+2.76%)
Feb 06, 2008 27.54 27.99 27.28 27.49 182,026 +0.16(+0.59%)
Feb 05, 2008 28.25 28.48 27.32 27.33 213,857 -0.93(-3.29%)
Feb 04, 2008 28.00 28.64 27.32 28.26 196,322 +0.51(+1.84%)
Feb 01, 2008 26.50 28.15 26.50 27.75 135,204 +1.14(+4.28%)
Jan 31, 2008 24.75 26.80 24.75 26.61 152,992 +1.56(+6.23%)
Jan 30, 2008 25.74 25.74 24.85 25.05 80,659 -0.39(-1.53%)
Jan 29, 2008 25.50 26.00 25.04 25.44 84,823 +0.06(+0.24%)
Jan 28, 2008 24.99 25.38 24.51 25.38 59,845 +0.49(+1.97%)
Jan 25, 2008 25.00 25.22 24.12 24.89 77,791 +0.32(+1.30%)
Jan 24, 2008 24.75 25.74 24.47 24.57 96,364 +0.11(+0.45%)
Jan 23, 2008 23.76 24.46 23.00 24.46 97,153 +0.68(+2.86%)
Jan 22, 2008 23.00 24.00 22.45 23.78 212,511 +0.18(+0.76%)
Jan 21, 2008 24.00 24.01 23.40 23.60 36,567 -0.95(-3.87%)
Jan 18, 2008 24.75 24.90 24.31 24.55 150,210 -0.47(-1.88%)
Jan 17, 2008 25.50 25.58 24.56 25.02 69,538 -0.37(-1.46%)
Jan 16, 2008 26.20 26.49 24.63 25.39 161,647 -1.16(-4.37%)
Jan 15, 2008 26.89 26.89 26.40 26.55 112,810 -0.38(-1.41%)
Jan 14, 2008 26.74 26.93 26.52 26.93 199,263 +0.30(+1.13%)
Jan 11, 2008 26.90 26.99 26.41 26.63 75,743 -0.22(-0.82%)
Jan 10, 2008 26.90 26.98 26.77 26.85 62,243 -0.15(-0.56%)
Jan 09, 2008 27.00 27.10 26.83 27.00 72,665 -0.14(-0.52%)
Jan 08, 2008 26.80 27.20 26.80 27.14 80,550 +0.26(+0.97%)
Jan 07, 2008 27.08 27.14 26.43 26.88 136,440 -0.20(-0.74%)
Jan 04, 2008 28.00 28.25 26.19 27.08 171,938 -1.42(-4.98%)
Jan 03, 2008 28.37 28.60 28.37 28.50 37,128 -0.05(-0.18%)
Jan 02, 2008 28.52 28.64 28.12 28.55 26,509 +0.29(+1.03%)
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.