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 (%)
May 31, 2010 9.820 10.00 9.820 9.830 19,499 +0.00(+0.00%)
May 28, 2010 9.800 10.00 9.750 9.830 51,290 +0.16(+1.65%)
May 27, 2010 9.720 9.750 9.610 9.670 44,992 -0.03(-0.31%)
May 26, 2010 9.530 9.880 9.530 9.700 55,491 +0.11(+1.15%)
May 25, 2010 9.050 9.720 8.850 9.590 124,321 -0.09(-0.93%)
May 21, 2010 9.500 9.900 9.460 9.680 145,923 +0.12(+1.26%)
May 20, 2010 9.900 9.680 9.560 9.560 129,225 -0.53(-5.25%)
May 19, 2010 10.11 10.28 9.910 10.09 60,438 -0.06(-0.59%)
May 18, 2010 10.12 10.45 10.10 10.15 67,375 -0.16(-1.55%)
May 17, 2010 10.61 10.61 10.25 10.31 54,673 -0.30(-2.83%)
May 14, 2010 10.85 10.85 10.37 10.61 114,983 -0.20(-1.85%)
May 13, 2010 10.61 10.88 10.50 10.81 118,906 +0.20(+1.89%)
May 12, 2010 10.32 10.66 10.30 10.61 108,719 +0.27(+2.61%)
May 11, 2010 10.33 10.46 10.26 10.34 64,870 +0.02(+0.19%)
May 10, 2010 10.32 10.42 10.27 10.32 66,624 +0.00(+0.00%)
May 07, 2010 10.27 10.38 9.950 10.32 144,409 -0.19(-1.81%)
May 06, 2010 10.42 10.74 10.20 10.51 122,827 +0.06(+0.57%)
May 05, 2010 10.40 10.70 10.34 10.45 66,887 -0.22(-2.06%)
May 04, 2010 11.09 11.09 10.63 10.67 129,454 -0.37(-3.35%)
May 03, 2010 10.81 11.12 10.80 11.04 191,139 +0.17(+1.56%)
Apr 30, 2010 10.38 10.88 10.38 10.87 452,046 +0.47(+4.52%)
Apr 29, 2010 10.32 10.46 10.25 10.40 49,718 +0.10(+0.97%)
Apr 28, 2010 10.12 10.40 10.12 10.30 70,119 -0.05(-0.48%)
Apr 27, 2010 10.35 10.41 10.25 10.35 170,012 +0.04(+0.39%)
Apr 26, 2010 10.25 10.35 10.22 10.31 69,560 +0.04(+0.39%)
Apr 23, 2010 10.25 10.35 10.05 10.27 165,720 +0.10(+0.98%)
Apr 22, 2010 10.15 10.21 10.09 10.17 235,007 -0.03(-0.29%)
Apr 21, 2010 10.18 10.25 10.17 10.20 121,894 -0.03(-0.29%)
Apr 20, 2010 10.17 10.29 10.12 10.23 103,065 +0.03(+0.29%)
Apr 19, 2010 10.10 10.26 10.10 10.20 97,533 +0.00(+0.00%)
Apr 16, 2010 10.25 10.25 10.10 10.20 63,762 -0.04(-0.39%)
Apr 15, 2010 10.10 10.26 10.10 10.24 107,140 +0.14(+1.39%)
Apr 14, 2010 10.01 10.19 10.00 10.10 64,757 +0.05(+0.50%)
Apr 13, 2010 10.13 10.13 10.00 10.05 101,217 -0.10(-0.99%)
Apr 12, 2010 10.20 10.30 10.01 10.15 57,238 +0.01(+0.10%)
Apr 09, 2010 10.36 10.36 10.09 10.14 43,187 -0.15(-1.46%)
Apr 08, 2010 10.27 10.35 10.20 10.29 64,891 -0.01(-0.10%)
Apr 07, 2010 9.910 10.43 9.910 10.30 170,405 +0.28(+2.79%)
Apr 06, 2010 10.09 10.17 9.970 10.02 50,672 -0.22(-2.15%)
Apr 05, 2010 9.960 10.24 9.900 10.24 61,969 +0.27(+2.71%)
Apr 01, 2010 9.970 9.970 9.970 0 -0.02(-0.20%)
Mar 31, 2010 9.970 9.990 9.860 9.990 129,568 +0.03(+0.30%)
Mar 30, 2010 9.750 9.960 9.750 9.960 35,449 +0.13(+1.32%)
Mar 29, 2010 9.810 9.910 9.650 9.830 126,527 +0.02(+0.20%)
Mar 26, 2010 9.900 9.980 9.770 9.810 73,892 -0.07(-0.71%)
Mar 25, 2010 9.890 9.990 9.860 9.880 88,363 -0.04(-0.40%)
Mar 24, 2010 9.900 9.990 9.860 9.920 155,939 +0.03(+0.30%)
Mar 23, 2010 9.820 9.900 9.800 9.890 69,787 -0.08(-0.80%)
Mar 22, 2010 9.780 10.00 9.780 9.970 43,464 +0.01(+0.10%)
Mar 19, 2010 9.850 9.970 9.820 9.960 163,150 +0.08(+0.81%)
Mar 18, 2010 9.930 9.960 9.870 9.880 106,504 -0.11(-1.10%)
Mar 17, 2010 9.960 10.04 9.960 9.990 93,847 -0.01(-0.10%)
Mar 16, 2010 9.920 10.17 9.920 10.00 217,987 +0.00(+0.00%)
Mar 15, 2010 10.10 10.01 9.930 10.00 65,860 -0.12(-1.19%)
Mar 12, 2010 10.10 10.20 9.910 10.12 150,266 -0.04(-0.39%)
Mar 11, 2010 10.15 10.24 10.10 10.16 75,011 -0.04(-0.39%)
Mar 10, 2010 10.00 10.26 9.970 10.20 239,103 +0.20(+2.00%)
Mar 09, 2010 9.710 10.14 9.690 10.00 223,371 +0.29(+2.99%)
Mar 08, 2010 9.750 9.770 9.590 9.710 99,375 -0.04(-0.41%)
Mar 05, 2010 9.700 9.820 9.500 9.750 108,230 +0.06(+0.62%)
Mar 04, 2010 9.900 9.900 9.650 9.690 90,926 -0.21(-2.12%)
Mar 03, 2010 9.890 10.00 9.620 9.900 198,711 +0.00(+0.00%)
Mar 02, 2010 9.350 9.970 9.350 9.900 245,318 +0.57(+6.11%)
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.