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, 2013 21.35 21.68 21.22 21.23 280,613 -0.12(-0.56%)
Jul 30, 2013 20.60 21.40 20.60 21.35 353,284 +0.68(+3.29%)
Jul 29, 2013 20.60 20.77 20.44 20.67 162,409 +0.12(+0.58%)
Jul 26, 2013 20.78 20.82 20.42 20.55 103,652 -0.17(-0.82%)
Jul 25, 2013 20.85 20.95 20.53 20.72 161,601 -0.23(-1.10%)
Jul 24, 2013 20.70 20.96 20.67 20.95 124,044 +0.35(+1.70%)
Jul 23, 2013 20.40 20.81 20.40 20.60 425,705 +0.24(+1.18%)
Jul 22, 2013 20.39 20.41 20.25 20.36 80,010 -0.16(-0.78%)
Jul 19, 2013 20.33 20.65 19.89 20.52 1,150,567 +0.23(+1.13%)
Jul 18, 2013 20.46 20.49 20.21 20.29 171,621 -0.09(-0.44%)
Jul 17, 2013 20.89 20.97 20.45 20.38 95,753 -0.49(-2.35%)
Jul 16, 2013 20.80 20.94 20.72 20.87 256,709 +0.15(+0.72%)
Jul 15, 2013 20.75 20.97 20.62 20.72 93,775 +0.02(+0.10%)
Jul 12, 2013 20.63 20.80 20.48 20.70 169,742 +0.02(+0.10%)
Jul 11, 2013 20.50 20.77 20.43 20.68 94,066 +0.25(+1.22%)
Jul 10, 2013 20.58 20.69 20.25 20.43 116,016 +0.07(+0.34%)
Jul 09, 2013 20.09 20.60 20.06 20.36 129,047 +0.27(+1.34%)
Jul 08, 2013 19.58 20.19 19.58 20.09 135,822 +0.12(+0.60%)
Jul 05, 2013 20.08 20.13 19.97 19.97 95,973 -0.10(-0.50%)
Jul 04, 2013 19.99 20.11 19.90 20.07 66,189 +0.18(+0.90%)
Jul 03, 2013 20.04 20.37 19.76 19.89 133,196 -0.23(-1.14%)
Jul 02, 2013 20.55 20.55 19.53 20.12 221,295 -0.43(-2.09%)
Jun 28, 2013 20.55 20.55 20.55 0 +0.05(+0.24%)
Jun 26, 2013 20.51 20.63 20.42 20.50 197,149 -0.08(-0.39%)
Jun 25, 2013 20.38 20.72 20.26 20.58 118,440 +0.35(+1.73%)
Jun 24, 2013 20.29 20.30 20.00 20.23 302,965 -0.12(-0.59%)
Jun 21, 2013 20.20 20.41 20.17 20.35 201,693 +0.26(+1.29%)
Jun 20, 2013 20.09 20.23 19.98 20.09 118,056 -0.21(-1.03%)
Jun 19, 2013 20.15 20.47 20.15 20.30 151,881 +0.13(+0.64%)
Jun 18, 2013 19.96 20.23 19.95 20.17 153,138 +0.31(+1.56%)
Jun 17, 2013 19.67 19.90 19.67 19.86 103,837 +0.11(+0.56%)
Jun 14, 2013 19.75 19.77 19.65 19.75 113,310 +0.00(+0.00%)
Jun 13, 2013 19.58 19.81 19.58 19.75 441,625 +0.03(+0.15%)
Jun 12, 2013 20.06 20.07 19.41 19.72 260,842 -0.26(-1.30%)
Jun 11, 2013 19.70 20.05 19.68 19.98 142,280 +0.09(+0.45%)
Jun 10, 2013 19.93 20.01 19.66 19.89 165,236 -0.13(-0.65%)
Jun 07, 2013 20.01 20.17 19.95 20.02 134,199 -0.02(-0.10%)
Jun 06, 2013 20.05 20.08 19.67 20.04 340,467 +0.00(+0.00%)
Jun 05, 2013 19.96 20.12 19.87 20.04 319,089 +0.01(+0.05%)
Jun 04, 2013 20.26 20.37 19.88 20.03 202,986 -0.33(-1.62%)
Jun 03, 2013 20.17 20.53 19.95 20.36 266,269 +0.30(+1.50%)
May 31, 2013 20.31 20.40 20.06 20.06 225,426 -0.34(-1.67%)
May 30, 2013 20.40 20.44 20.26 20.40 119,926 +0.07(+0.34%)
May 29, 2013 20.01 20.38 19.99 20.33 221,070 +0.25(+1.25%)
May 28, 2013 20.30 20.30 19.90 20.08 649,868 -0.22(-1.08%)
May 27, 2013 20.39 20.39 20.10 20.30 61,098 +0.14(+0.69%)
May 24, 2013 20.31 20.43 20.03 20.16 82,749 -0.11(-0.54%)
May 23, 2013 20.32 20.52 20.01 20.27 223,593 -0.23(-1.12%)
May 22, 2013 20.82 20.82 20.36 20.50 227,046 -0.20(-0.97%)
May 21, 2013 20.19 20.88 20.13 20.70 299,811 +0.58(+2.88%)
May 17, 2013 20.12 20.12 20.12 0 +0.23(+1.16%)
May 16, 2013 19.99 20.07 19.89 19.89 91,018 -0.19(-0.95%)
May 15, 2013 19.89 20.09 19.89 20.08 247,920 +0.10(+0.50%)
May 13, 2013 19.96 20.05 19.87 19.98 93,160 -0.07(-0.35%)
May 10, 2013 19.89 20.09 19.80 20.05 137,274 +0.20(+1.01%)
May 09, 2013 20.03 20.06 19.72 19.85 245,668 -0.15(-0.75%)
May 08, 2013 19.67 20.05 19.67 20.00 140,514 +0.28(+1.42%)
May 07, 2013 19.90 19.90 19.55 19.72 162,532 -0.13(-0.65%)
May 06, 2013 19.84 19.96 19.74 19.85 236,442 +0.06(+0.30%)
May 03, 2013 19.52 20.00 19.50 19.79 280,072 +0.27(+1.38%)
May 02, 2013 19.20 19.70 19.19 19.52 280,753 +0.13(+0.67%)
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.