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 (%)
Mar 31, 2016 22.30 22.52 22.10 22.33 255,113 +0.09(+0.40%)
Mar 30, 2016 22.44 22.50 22.20 22.24 169,600 -0.05(-0.22%)
Mar 29, 2016 22.04 22.48 21.91 22.29 217,091 +0.33(+1.50%)
Mar 28, 2016 21.73 22.07 21.62 21.96 78,606 +0.26(+1.20%)
Mar 24, 2016 21.70 21.70 21.70 0 -0.22(-1.00%)
Mar 23, 2016 21.89 22.00 21.75 21.92 80,875 -0.07(-0.32%)
Mar 22, 2016 22.20 22.20 21.95 21.99 97,083 -0.36(-1.61%)
Mar 21, 2016 22.40 22.59 22.30 22.35 126,455 +0.00(+0.00%)
Mar 18, 2016 22.22 22.70 22.17 22.35 267,275 +0.00(+0.00%)
Mar 17, 2016 21.76 22.39 21.76 22.35 197,545 +0.61(+2.81%)
Mar 16, 2016 22.00 22.02 21.64 21.74 148,520 -0.34(-1.54%)
Mar 15, 2016 22.45 22.45 21.87 22.08 110,682 -0.39(-1.74%)
Mar 14, 2016 22.57 22.99 22.41 22.47 138,185 -0.13(-0.58%)
Mar 11, 2016 22.31 22.70 22.22 22.60 181,969 +0.38(+1.71%)
Mar 10, 2016 22.25 22.48 21.74 22.22 157,320 +0.06(+0.27%)
Mar 09, 2016 22.03 22.20 21.75 22.16 220,978 +0.28(+1.28%)
Mar 08, 2016 22.33 22.33 21.77 21.88 328,818 -0.47(-2.10%)
Mar 07, 2016 21.22 22.40 21.22 22.35 715,927 +1.15(+5.42%)
Mar 04, 2016 21.13 21.60 21.11 21.20 280,353 +0.07(+0.33%)
Mar 03, 2016 21.01 21.29 21.00 21.13 236,958 +0.00(+0.00%)
Mar 02, 2016 21.13 21.41 21.09 21.13 125,076 -0.09(-0.42%)
Mar 01, 2016 21.62 21.66 20.93 21.22 393,227 -0.36(-1.67%)
Feb 29, 2016 21.71 21.95 21.51 21.58 177,614 -0.06(-0.28%)
Feb 26, 2016 21.32 21.97 21.32 21.64 121,682 +0.23(+1.07%)
Feb 25, 2016 21.55 21.58 21.18 21.41 86,571 -0.05(-0.23%)
Feb 24, 2016 21.14 21.46 20.90 21.46 147,129 +0.24(+1.13%)
Feb 23, 2016 21.48 21.59 21.15 21.22 180,421 -0.18(-0.84%)
Feb 22, 2016 21.26 21.61 21.18 21.40 173,318 +0.35(+1.66%)
Feb 19, 2016 21.00 21.34 20.98 21.05 224,681 -0.20(-0.94%)
Feb 18, 2016 21.00 21.37 20.81 21.25 223,536 +0.25(+1.19%)
Feb 17, 2016 20.60 21.13 20.50 21.00 324,696 +0.50(+2.44%)
Feb 16, 2016 20.57 20.89 20.29 20.50 483,145 +0.18(+0.89%)
Feb 12, 2016 20.32 20.32 20.32 0 +0.71(+3.62%)
Feb 11, 2016 20.00 20.00 19.00 19.61 413,667 -0.59(-2.92%)
Feb 10, 2016 20.08 20.32 20.05 20.20 281,168 +0.20(+1.00%)
Feb 09, 2016 19.66 20.08 19.50 20.00 536,798 +0.12(+0.60%)
Feb 08, 2016 20.07 20.11 19.56 19.88 265,517 -0.27(-1.34%)
Feb 05, 2016 20.00 20.30 19.71 20.15 454,756 +0.17(+0.85%)
Feb 04, 2016 19.31 20.42 19.20 19.98 776,189 +0.52(+2.67%)
Feb 03, 2016 20.48 20.60 18.94 19.46 1,106,181 -1.31(-6.31%)
Feb 02, 2016 21.75 21.75 20.27 20.77 706,019 -1.54(-6.90%)
Feb 01, 2016 20.77 22.41 20.56 22.31 363,797 +1.31(+6.24%)
Jan 29, 2016 20.81 21.05 20.35 21.00 898,045 +0.21(+1.01%)
Jan 28, 2016 21.49 21.55 20.45 20.79 258,671 -0.55(-2.58%)
Jan 27, 2016 21.34 21.64 21.16 21.34 352,290 -0.07(-0.33%)
Jan 26, 2016 20.95 22.02 20.95 21.41 428,937 +0.47(+2.24%)
Jan 25, 2016 21.14 21.43 20.91 20.94 155,445 -0.28(-1.32%)
Jan 22, 2016 21.39 20.90 21.22 516,976 +0.22(+1.05%)
Jan 21, 2016 20.60 21.31 19.75 21.00 392,577 +0.37(+1.79%)
Jan 20, 2016 20.30 20.83 19.50 20.63 712,861 -0.25(-1.20%)
Jan 19, 2016 21.23 21.72 20.33 20.88 436,812 -0.35(-1.65%)
Jan 18, 2016 21.50 21.74 21.06 21.23 160,265 -0.37(-1.71%)
Jan 15, 2016 21.75 21.98 21.23 21.60 178,723 -0.55(-2.48%)
Jan 14, 2016 21.87 22.30 21.46 22.15 308,690 +0.27(+1.23%)
Jan 13, 2016 22.69 23.02 21.79 21.88 255,393 -0.83(-3.65%)
Jan 12, 2016 22.80 23.22 22.27 22.71 234,037 -0.08(-0.35%)
Jan 11, 2016 23.61 23.68 22.75 22.79 282,123 -0.78(-3.31%)
Jan 08, 2016 23.34 23.97 23.14 23.57 271,305 +0.37(+1.59%)
Jan 07, 2016 23.59 23.59 23.00 23.20 529,499 -0.47(-1.99%)
Jan 06, 2016 23.09 23.72 22.95 23.67 213,956 +0.32(+1.37%)
Jan 05, 2016 23.70 23.75 23.21 23.35 215,408 -0.37(-1.56%)
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.