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 (%)
Dec 31, 2008 3.850 4.180 3.850 4.150 80,510 +0.05(+1.22%)
Dec 30, 2008 3.650 4.100 3.650 4.100 299,392 +0.44(+12.02%)
Dec 29, 2008 3.500 3.870 3.500 3.660 107,993 +0.17(+4.87%)
Dec 24, 2008 3.550 3.560 3.400 3.490 77,839 -0.06(-1.69%)
Dec 23, 2008 3.550 3.690 3.400 3.550 153,909 -0.05(-1.39%)
Dec 22, 2008 3.770 4.090 3.550 3.600 119,766 -0.40(-10.00%)
Dec 19, 2008 4.000 4.100 3.540 4.000 228,051 +0.00(+0.00%)
Dec 18, 2008 3.770 4.180 3.760 4.000 1,481,307 +0.25(+6.67%)
Dec 17, 2008 3.750 3.950 3.750 3.750 2,063 +0.00(+0.00%)
Dec 16, 2008 4.150 4.150 3.610 3.750 652,962 -0.40(-9.64%)
Dec 15, 2008 4.350 4.370 4.000 4.150 284,105 -0.30(-6.74%)
Dec 12, 2008 4.500 4.680 4.400 4.450 449,718 -0.21(-4.51%)
Dec 11, 2008 4.700 4.700 4.500 4.660 51,344 -0.03(-0.64%)
Dec 10, 2008 4.820 4.890 4.600 4.690 130,160 -0.30(-6.01%)
Dec 09, 2008 4.790 5.100 4.750 4.990 99,625 -0.05(-0.99%)
Dec 08, 2008 4.350 5.050 4.350 5.040 236,986 +0.49(+10.77%)
Dec 05, 2008 4.450 4.590 4.420 4.550 136,209 -0.01(-0.22%)
Dec 04, 2008 4.430 4.600 4.430 4.560 574,249 +0.06(+1.33%)
Dec 03, 2008 4.540 4.550 4.400 4.500 123,272 -0.06(-1.32%)
Dec 02, 2008 4.550 4.640 4.350 4.560 74,382 +0.06(+1.33%)
Dec 01, 2008 4.550 4.630 4.390 4.500 130,418 -0.20(-4.26%)
Nov 28, 2008 4.580 4.700 4.520 4.700 97,104 +0.12(+2.62%)
Nov 27, 2008 4.700 4.700 4.510 4.580 39,812 +0.04(+0.88%)
Nov 26, 2008 4.230 4.700 4.230 4.540 231,891 +0.15(+3.42%)
Nov 25, 2008 4.550 4.850 4.390 4.390 194,294 -0.11(-2.44%)
Nov 24, 2008 4.610 4.740 4.500 4.500 299,077 +0.00(+0.00%)
Nov 21, 2008 4.450 4.510 4.270 4.500 225,963 -0.08(-1.75%)
Nov 20, 2008 4.900 4.930 4.400 4.580 65,914 -0.52(-10.20%)
Nov 19, 2008 4.900 5.190 4.900 5.100 267,659 +0.02(+0.39%)
Nov 18, 2008 5.100 5.250 4.950 5.080 500,910 -0.15(-2.87%)
Nov 17, 2008 4.970 5.230 4.970 5.230 83,322 -0.03(-0.57%)
Nov 14, 2008 4.940 5.280 4.940 5.260 131,708 +0.31(+6.26%)
Nov 13, 2008 5.000 5.090 4.850 4.950 139,542 -0.26(-4.99%)
Nov 12, 2008 4.830 5.210 4.830 5.210 313,173 +0.21(+4.20%)
Nov 11, 2008 5.050 5.050 4.850 5.000 136,822 +0.00(+0.00%)
Nov 10, 2008 5.010 5.220 4.860 5.000 73,851 -0.13(-2.53%)
Nov 07, 2008 5.050 5.330 4.950 5.130 92,468 -0.28(-5.18%)
Nov 06, 2008 4.820 5.410 4.820 5.410 132,531 +0.56(+11.55%)
Nov 05, 2008 5.250 5.250 4.850 4.850 249,603 -0.34(-6.55%)
Nov 04, 2008 4.900 5.210 4.850 5.190 273,669 +0.29(+5.92%)
Nov 03, 2008 4.980 5.010 4.850 4.900 158,862 -0.01(-0.20%)
Oct 31, 2008 5.000 5.240 4.750 4.910 2,426,772 -0.09(-1.80%)
Oct 30, 2008 4.980 5.210 4.800 5.000 469,795 +0.40(+8.70%)
Oct 29, 2008 4.600 4.790 4.500 4.600 362,544 +0.30(+6.98%)
Oct 28, 2008 4.720 4.750 4.300 4.300 118,831 -0.42(-8.90%)
Oct 27, 2008 4.500 4.990 4.400 4.720 89,439 +0.07(+1.51%)
Oct 24, 2008 4.500 5.200 4.500 4.650 74,125 -0.25(-5.10%)
Oct 23, 2008 5.000 5.140 4.450 4.900 161,082 +0.05(+1.03%)
Oct 22, 2008 5.350 5.350 4.520 4.850 139,981 -0.52(-9.68%)
Oct 21, 2008 4.860 5.400 4.860 5.370 79,565 +0.27(+5.29%)
Oct 20, 2008 5.060 5.300 4.990 5.100 91,360 +0.05(+0.99%)
Oct 17, 2008 5.300 5.320 5.050 5.050 47,520 +0.06(+1.20%)
Oct 16, 2008 5.110 5.350 4.590 4.990 54,995 -0.36(-6.73%)
Oct 15, 2008 5.320 5.510 5.250 5.350 174,331 -0.13(-2.37%)
Oct 14, 2008 5.930 5.930 5.250 5.480 89,083 +0.23(+4.38%)
Oct 10, 2008 5.000 5.250 4.390 5.250 448,144 +0.00(+0.00%)
Oct 09, 2008 5.100 5.900 5.100 5.250 253,834 +0.05(+0.96%)
Oct 08, 2008 5.150 5.650 5.050 5.200 175,351 -0.36(-6.47%)
Oct 07, 2008 5.300 5.610 5.300 5.560 178,051 -0.02(-0.36%)
Oct 06, 2008 5.710 5.720 5.020 5.580 312,387 -0.26(-4.45%)
Oct 03, 2008 6.210 6.210 5.770 5.840 200,617 -0.23(-3.79%)
Oct 02, 2008 6.480 6.480 5.890 6.070 467,462 -0.41(-6.33%)
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.