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 (%)
Jul 31, 2009 6.750 7.220 6.750 7.000 153,512 +0.26(+3.86%)
Jul 30, 2009 6.510 6.740 6.500 6.740 116,770 +0.22(+3.37%)
Jul 29, 2009 6.640 6.640 6.430 6.520 99,088 -0.05(-0.76%)
Jul 28, 2009 6.490 6.650 6.370 6.570 166,328 +0.08(+1.23%)
Jul 27, 2009 6.360 6.500 6.380 6.490 251,661 +0.13(+2.04%)
Jul 24, 2009 6.100 6.360 6.000 6.360 1,091,865 +0.09(+1.44%)
Jul 23, 2009 5.970 6.340 5.970 6.270 283,665 +0.34(+5.73%)
Jul 22, 2009 6.050 6.050 5.920 5.930 30,366 -0.12(-1.98%)
Jul 21, 2009 6.000 6.050 5.850 6.050 82,531 +0.08(+1.34%)
Jul 20, 2009 5.910 6.000 5.910 5.970 37,473 +0.09(+1.53%)
Jul 17, 2009 5.770 5.940 5.650 5.880 33,882 +0.11(+1.91%)
Jul 16, 2009 5.930 5.930 5.610 5.770 103,346 -0.15(-2.53%)
Jul 15, 2009 5.650 5.920 5.650 5.920 71,733 +0.38(+6.86%)
Jul 14, 2009 5.400 5.540 5.360 5.540 250,163 +0.17(+3.17%)
Jul 13, 2009 5.130 5.420 5.210 5.370 91,269 +0.27(+5.29%)
Jul 10, 2009 4.990 5.500 4.990 5.100 64,989 +0.15(+3.03%)
Jul 09, 2009 5.060 5.160 4.920 4.950 290,718 -0.05(-1.00%)
Jul 08, 2009 5.270 5.270 4.910 5.000 162,520 -0.31(-5.84%)
Jul 07, 2009 5.780 5.800 5.250 5.310 215,677 -0.49(-8.45%)
Jul 06, 2009 5.900 5.990 5.720 5.800 192,150 -0.30(-4.92%)
Jul 03, 2009 5.950 6.150 5.930 6.100 15,177 +0.15(+2.52%)
Jul 02, 2009 5.820 6.000 5.820 5.950 50,838 +0.05(+0.85%)
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%)
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.