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 (%)
Jun 30, 2009 6.010 6.090 5.900 5.900 204,415 -0.11(-1.83%)
Jun 29, 2009 6.090 6.150 6.000 6.010 28,944 -0.09(-1.48%)
Jun 26, 2009 6.040 6.120 5.950 6.100 131,183 +0.12(+2.01%)
Jun 25, 2009 6.100 6.050 5.930 5.980 125,495 -0.16(-2.61%)
Jun 24, 2009 6.020 6.140 5.960 6.140 100,870 +0.08(+1.32%)
Jun 23, 2009 6.020 6.120 6.000 6.060 232,079 -0.09(-1.46%)
Jun 22, 2009 6.040 6.380 6.040 6.150 130,108 -0.13(-2.07%)
Jun 19, 2009 6.300 6.300 6.200 6.280 75,540 -0.02(-0.32%)
Jun 18, 2009 6.150 6.300 6.050 6.300 71,694 +0.10(+1.61%)
Jun 17, 2009 6.300 6.300 6.090 6.200 158,275 -0.05(-0.80%)
Jun 16, 2009 6.150 6.350 6.120 6.250 123,006 +0.11(+1.79%)
Jun 15, 2009 6.050 6.200 5.960 6.140 88,680 -0.05(-0.81%)
Jun 12, 2009 5.950 6.190 5.950 6.190 111,703 +0.19(+3.17%)
Jun 11, 2009 5.850 6.200 5.850 6.000 117,650 +0.05(+0.84%)
Jun 10, 2009 6.000 6.190 5.900 5.950 134,844 +0.11(+1.88%)
Jun 09, 2009 5.580 5.930 5.580 5.840 199,874 +0.14(+2.46%)
Jun 08, 2009 6.050 5.920 5.700 5.700 147,439 -0.46(-7.47%)
Jun 05, 2009 6.030 6.160 6.010 6.160 88,226 +0.01(+0.16%)
Jun 04, 2009 6.220 6.220 6.010 6.150 98,809 -0.07(-1.13%)
Jun 03, 2009 6.310 6.310 6.030 6.220 79,183 -0.10(-1.58%)
Jun 02, 2009 6.400 6.440 6.250 6.320 116,154 -0.15(-2.32%)
Jun 01, 2009 5.930 6.550 5.930 6.470 266,065 +0.58(+9.85%)
May 29, 2009 5.650 5.980 5.630 5.890 172,790 +0.29(+5.18%)
May 28, 2009 5.530 5.740 5.280 5.600 188,762 +0.15(+2.75%)
May 27, 2009 5.200 5.590 5.200 5.450 105,699 +0.27(+5.21%)
May 26, 2009 5.050 5.240 5.030 5.180 55,341 +0.05(+0.97%)
May 25, 2009 5.000 5.210 4.980 5.130 41,567 +0.08(+1.58%)
May 22, 2009 5.120 5.120 4.890 5.050 84,924 -0.10(-1.94%)
May 21, 2009 5.010 5.220 5.010 5.150 51,184 -0.02(-0.39%)
May 20, 2009 5.200 5.250 5.090 5.170 45,118 -0.02(-0.39%)
May 19, 2009 5.200 5.200 5.150 5.190 36,678 +0.11(+2.17%)
May 17, 2009 5.080 5.190 4.960 5.080 2,550 +0.09(+1.80%)
May 15, 2009 5.080 5.190 4.960 4.990 41,041 +0.04(+0.81%)
May 14, 2009 4.900 5.250 4.850 4.950 81,062 +0.01(+0.20%)
May 13, 2009 5.340 5.340 4.920 4.940 152,461 -0.26(-5.00%)
May 12, 2009 5.450 5.450 5.120 5.200 60,483 -0.17(-3.17%)
May 11, 2009 5.540 5.540 5.310 5.370 98,450 -0.10(-1.83%)
May 08, 2009 5.410 5.510 5.380 5.470 117,352 +0.23(+4.39%)
May 07, 2009 5.500 5.500 4.830 5.240 96,816 -0.21(-3.85%)
May 06, 2009 5.600 5.740 5.310 5.450 168,776 -0.07(-1.27%)
May 05, 2009 5.250 5.600 5.050 5.520 197,310 +0.30(+5.75%)
May 04, 2009 4.880 5.400 4.880 5.220 160,318 +0.39(+8.07%)
May 01, 2009 4.600 4.870 4.600 4.830 203,542 +0.24(+5.23%)
Apr 30, 2009 4.710 4.780 4.540 4.590 119,524 +0.02(+0.44%)
Apr 29, 2009 4.700 4.710 4.550 4.570 156,209 -0.09(-1.93%)
Apr 28, 2009 4.550 4.660 4.500 4.660 153,726 +0.15(+3.33%)
Apr 27, 2009 4.580 4.650 4.350 4.510 317,081 -0.16(-3.43%)
Apr 24, 2009 4.420 4.860 4.350 4.670 245,737 +0.21(+4.71%)
Apr 23, 2009 4.350 4.460 4.110 4.460 63,487 +0.11(+2.53%)
Apr 22, 2009 4.440 4.450 4.300 4.350 132,461 -0.08(-1.81%)
Apr 21, 2009 3.930 4.560 3.930 4.430 405,761 +0.43(+10.75%)
Apr 20, 2009 3.940 4.030 3.820 4.000 479,659 +0.01(+0.25%)
Apr 17, 2009 3.830 4.030 3.780 3.990 292,228 +0.24(+6.40%)
Apr 16, 2009 3.600 3.780 3.600 3.750 195,778 +0.16(+4.46%)
Apr 15, 2009 3.470 3.590 3.470 3.590 127,987 +0.05(+1.41%)
Apr 14, 2009 3.550 3.580 3.300 3.540 183,433 -0.04(-1.12%)
Apr 13, 2009 3.510 3.640 3.510 3.580 50,903 +0.00(+0.00%)
Apr 09, 2009 3.420 3.580 3.280 3.580 203,795 +0.28(+8.48%)
Apr 08, 2009 3.450 3.450 3.280 3.300 240,886 -0.08(-2.37%)
Apr 07, 2009 3.280 3.480 3.340 3.380 56,209 +0.04(+1.20%)
Apr 06, 2009 3.540 3.480 3.340 3.340 518,722 -0.14(-4.02%)
Apr 03, 2009 3.400 3.890 3.400 3.480 188,029 -0.29(-7.69%)
Apr 02, 2009 3.650 3.890 3.690 3.770 114,823 +0.08(+2.17%)
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.