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 30, 2010 10.20 10.30 10.00 10.16 113,117 +0.11(+1.09%)
Jul 29, 2010 9.400 10.57 9.400 10.05 799,412 +0.72(+7.72%)
Jul 28, 2010 9.440 9.440 9.110 9.330 129,499 -0.10(-1.06%)
Jul 27, 2010 9.680 9.680 9.360 9.430 56,730 -0.16(-1.67%)
Jul 26, 2010 9.460 9.620 9.460 9.590 71,161 +0.06(+0.63%)
Jul 23, 2010 9.560 9.560 9.430 9.530 35,265 -0.03(-0.31%)
Jul 22, 2010 9.400 9.720 9.350 9.560 314,908 +0.21(+2.25%)
Jul 21, 2010 9.390 9.460 9.270 9.350 344,897 -0.08(-0.85%)
Jul 20, 2010 9.510 9.550 9.270 9.430 66,174 -0.11(-1.15%)
Jul 19, 2010 9.610 9.710 9.540 9.540 63,498 -0.11(-1.14%)
Jul 16, 2010 9.850 9.850 9.610 9.650 136,475 -0.17(-1.73%)
Jul 15, 2010 9.210 9.820 9.210 9.820 316,095 +0.53(+5.71%)
Jul 14, 2010 9.290 9.300 9.170 9.290 26,981 +0.07(+0.76%)
Jul 13, 2010 9.010 9.280 9.010 9.220 158,603 +0.31(+3.48%)
Jul 12, 2010 9.000 9.090 8.900 8.910 32,095 -0.11(-1.22%)
Jul 09, 2010 8.930 9.150 8.900 9.020 49,061 +0.12(+1.35%)
Jul 08, 2010 9.080 9.130 8.850 8.900 88,102 +0.04(+0.45%)
Jul 07, 2010 8.700 8.990 8.700 8.860 30,600 +0.08(+0.91%)
Jul 06, 2010 8.860 8.860 8.610 8.780 102,261 -0.20(-2.23%)
Jul 02, 2010 9.260 9.360 8.900 8.980 28,359 -0.29(-3.13%)
Jun 30, 2010 9.500 9.500 9.200 9.270 67,284 -0.20(-2.11%)
Jun 29, 2010 9.760 9.960 9.120 9.470 213,091 -0.46(-4.63%)
Jun 25, 2010 9.570 10.04 9.570 9.930 60,631 +0.21(+2.16%)
Jun 24, 2010 9.590 9.780 9.570 9.720 29,798 +0.07(+0.73%)
Jun 23, 2010 9.700 9.710 9.650 9.650 19,751 -0.11(-1.13%)
Jun 22, 2010 9.780 9.830 9.630 9.760 73,822 -0.10(-1.01%)
Jun 21, 2010 10.08 10.09 9.860 9.860 37,744 -0.21(-2.09%)
Jun 18, 2010 9.840 10.23 9.710 10.07 108,228 +0.25(+2.55%)
Jun 17, 2010 9.670 9.910 9.660 9.820 63,137 +0.08(+0.82%)
Jun 16, 2010 9.710 9.980 9.690 9.740 22,445 +0.00(+0.00%)
Jun 15, 2010 9.500 9.790 9.500 9.740 25,765 +0.24(+2.53%)
Jun 14, 2010 9.590 9.600 9.450 9.500 35,701 -0.14(-1.45%)
Jun 11, 2010 9.660 9.720 9.500 9.640 18,380 -0.02(-0.21%)
Jun 10, 2010 9.500 9.740 9.430 9.660 34,761 +0.16(+1.68%)
Jun 09, 2010 9.300 9.540 9.300 9.500 105,728 +0.19(+2.04%)
Jun 08, 2010 9.520 9.630 9.260 9.310 25,032 -0.31(-3.22%)
Jun 07, 2010 9.850 9.990 9.560 9.620 56,421 -0.12(-1.23%)
Jun 04, 2010 9.730 9.800 9.680 9.740 17,976 -0.11(-1.12%)
Jun 03, 2010 9.650 9.990 9.650 9.850 106,274 +0.10(+1.03%)
Jun 02, 2010 9.970 9.970 9.630 9.750 19,278 -0.19(-1.91%)
Jun 01, 2010 9.990 9.990 9.760 9.940 19,080 +0.11(+1.12%)
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%)
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.