Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransForce (TSX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 30.25 30.25 29.41 29.79 228,091 -0.27(-0.90%)
Nov 27, 2014 29.15 30.27 29.00 30.06 407,828 +0.90(+3.09%)
Nov 26, 2014 28.92 29.45 28.82 29.16 172,822 +0.24(+0.83%)
Nov 25, 2014 28.65 28.99 28.60 28.92 328,164 +0.36(+1.26%)
Nov 24, 2014 28.70 28.70 28.34 28.56 86,307 -0.15(-0.52%)
Nov 21, 2014 28.78 28.82 28.61 28.71 62,889 +0.07(+0.24%)
Nov 20, 2014 28.80 28.87 28.62 28.64 278,920 -0.16(-0.56%)
Nov 19, 2014 28.74 28.85 28.41 28.80 121,678 +0.01(+0.03%)
Nov 18, 2014 28.84 28.89 28.70 28.79 340,383 +0.15(+0.52%)
Nov 17, 2014 28.56 29.12 28.56 28.64 236,942 +0.00(+0.00%)
Nov 14, 2014 28.48 29.00 28.35 28.64 248,428 +0.23(+0.81%)
Nov 13, 2014 28.45 28.87 28.16 28.41 514,302 +0.05(+0.18%)
Nov 12, 2014 27.59 28.40 27.59 28.36 269,546 +0.66(+2.38%)
Nov 11, 2014 27.32 27.81 27.25 27.70 220,433 +0.44(+1.61%)
Nov 10, 2014 27.10 27.32 27.02 27.26 355,503 +0.19(+0.70%)
Nov 07, 2014 27.00 27.34 26.98 27.07 255,363 +0.08(+0.30%)
Nov 06, 2014 27.06 27.25 26.89 26.99 195,637 -0.09(-0.33%)
Nov 05, 2014 26.80 27.10 26.70 27.08 975,428 +0.29(+1.08%)
Nov 04, 2014 26.55 26.90 26.18 26.79 1,008,131 +0.10(+0.37%)
Nov 03, 2014 27.59 27.60 26.54 26.69 581,186 -0.87(-3.16%)
Oct 31, 2014 27.23 27.69 26.60 27.56 415,593 +0.17(+0.62%)
Oct 30, 2014 27.32 27.83 27.11 27.39 212,481 -0.30(-1.08%)
Oct 29, 2014 27.71 27.75 27.56 27.69 261,453 -0.06(-0.22%)
Oct 28, 2014 27.61 27.75 27.47 27.75 185,798 +0.10(+0.36%)
Oct 27, 2014 27.74 27.75 27.40 27.65 123,003 -0.09(-0.32%)
Oct 24, 2014 27.38 27.75 27.38 27.74 166,977 +0.39(+1.43%)
Oct 23, 2014 27.00 27.43 26.98 27.35 446,530 +0.34(+1.26%)
Oct 22, 2014 27.13 27.28 26.89 27.01 308,242 -0.10(-0.37%)
Oct 21, 2014 26.52 27.18 26.40 27.11 572,576 +0.86(+3.28%)
Oct 20, 2014 26.66 26.66 26.11 26.25 319,801 +0.03(+0.11%)
Oct 17, 2014 26.21 26.78 26.11 26.22 271,325 +0.25(+0.96%)
Oct 16, 2014 25.68 26.13 25.55 25.97 227,063 +0.06(+0.23%)
Oct 15, 2014 26.26 26.41 25.57 25.91 606,372 -0.49(-1.86%)
Oct 14, 2014 26.00 26.47 25.86 26.40 244,503 +0.23(+0.88%)
Oct 10, 2014 26.17 26.17 26.17 0 -0.53(-1.99%)
Oct 09, 2014 27.00 27.09 26.49 26.70 337,825 -0.27(-1.00%)
Oct 08, 2014 27.10 27.22 26.81 26.97 299,881 -0.17(-0.63%)
Oct 07, 2014 27.15 27.24 27.04 27.14 382,757 -0.12(-0.44%)
Oct 06, 2014 27.40 27.40 27.20 27.26 185,936 +0.01(+0.04%)
Oct 03, 2014 26.94 27.56 26.94 27.25 321,791 +0.40(+1.49%)
Oct 02, 2014 26.76 26.88 26.49 26.85 228,586 -0.06(-0.22%)
Oct 01, 2014 27.00 27.02 26.73 26.91 222,662 -0.12(-0.44%)
Sep 30, 2014 26.84 27.17 26.77 27.03 214,300 +0.19(+0.71%)
Sep 29, 2014 26.77 26.95 26.50 26.84 111,245 +0.22(+0.83%)
Sep 26, 2014 26.40 26.69 26.39 26.62 101,438 +0.16(+0.60%)
Sep 25, 2014 26.56 26.59 26.38 26.46 166,730 -0.17(-0.64%)
Sep 24, 2014 26.36 26.65 26.21 26.63 140,785 +0.34(+1.29%)
Sep 23, 2014 26.36 26.45 26.16 26.29 262,688 -0.07(-0.27%)
Sep 22, 2014 27.22 27.22 26.26 26.36 224,157 -0.92(-3.37%)
Sep 19, 2014 27.31 27.43 27.15 27.28 234,893 -0.01(-0.04%)
Sep 18, 2014 27.29 27.31 26.93 27.29 224,770 -0.01(-0.04%)
Sep 17, 2014 27.47 27.59 26.99 27.30 196,136 +0.41(+1.52%)
Sep 16, 2014 26.78 27.00 26.53 26.89 288,589 -0.11(-0.41%)
Sep 15, 2014 27.65 27.65 26.96 27.00 169,110 -0.65(-2.35%)
Sep 12, 2014 27.81 27.84 27.52 27.65 128,189 -0.05(-0.18%)
Sep 11, 2014 27.68 27.76 27.33 27.70 122,437 +0.03(+0.11%)
Sep 10, 2014 27.54 27.76 27.50 27.67 74,469 +0.01(+0.04%)
Sep 09, 2014 28.30 28.30 27.54 27.66 195,844 -0.62(-2.19%)
Sep 08, 2014 28.50 28.60 28.28 28.28 52,875 -0.27(-0.95%)
Sep 05, 2014 28.76 29.01 28.55 28.55 232,512 -0.02(-0.07%)
Sep 04, 2014 28.53 28.64 28.53 28.57 147,468 +0.04(+0.14%)
Sep 03, 2014 28.50 28.61 28.26 28.53 99,692 +0.14(+0.49%)
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.