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 29, 2016 25.59 25.59 25.59 0 +0.39(+1.55%)
Jul 28, 2016 25.30 25.49 25.07 25.20 273,867 -0.05(-0.20%)
Jul 27, 2016 25.40 25.79 25.23 25.25 267,349 -0.05(-0.20%)
Jul 26, 2016 25.09 25.79 25.08 25.30 319,957 +0.25(+1.00%)
Jul 25, 2016 24.81 25.05 24.73 25.05 306,368 +0.24(+0.97%)
Jul 22, 2016 24.75 24.89 24.57 24.81 442,592 +0.33(+1.35%)
Jul 21, 2016 24.50 24.60 24.31 24.48 149,140 -0.06(-0.24%)
Jul 20, 2016 24.48 24.80 24.47 24.54 123,851 +0.03(+0.12%)
Jul 19, 2016 24.39 24.66 24.39 24.51 146,418 +0.11(+0.45%)
Jul 18, 2016 24.63 24.64 24.37 24.40 121,777 -0.23(-0.93%)
Jul 15, 2016 24.84 24.87 24.49 24.63 72,103 -0.24(-0.97%)
Jul 14, 2016 24.90 25.15 24.79 24.87 139,968 +0.05(+0.20%)
Jul 13, 2016 24.80 24.88 24.65 24.82 87,694 +0.05(+0.20%)
Jul 12, 2016 24.68 24.87 24.48 24.77 136,210 +0.25(+1.02%)
Jul 11, 2016 24.38 24.74 24.38 24.52 84,295 +0.17(+0.70%)
Jul 08, 2016 24.44 23.64 24.35 221,486 +0.71(+3.00%)
Jul 07, 2016 23.71 23.92 23.50 23.64 148,994 -0.39(-1.62%)
Jul 05, 2016 23.93 24.10 23.93 24.03 151,563 +0.03(+0.13%)
Jul 04, 2016 23.75 24.20 23.75 24.00 47,617 +0.01(+0.04%)
Jun 30, 2016 23.99 23.99 23.99 0 +0.12(+0.50%)
Jun 29, 2016 23.56 24.00 23.50 23.87 210,714 +0.48(+2.05%)
Jun 28, 2016 22.95 23.49 22.93 23.39 214,752 +0.64(+2.81%)
Jun 27, 2016 23.38 23.38 22.66 22.75 333,532 -0.76(-3.23%)
Jun 24, 2016 24.01 24.01 23.39 23.51 260,080 -0.86(-3.53%)
Jun 23, 2016 24.40 24.45 24.26 24.37 96,351 +0.14(+0.58%)
Jun 22, 2016 24.59 24.68 24.19 24.23 144,754 -0.30(-1.22%)
Jun 21, 2016 24.98 24.98 24.50 24.53 88,862 -0.47(-1.88%)
Jun 20, 2016 24.52 25.19 24.52 25.00 229,986 +0.50(+2.04%)
Jun 17, 2016 24.20 24.63 24.20 24.50 319,421 +0.18(+0.74%)
Jun 16, 2016 24.26 24.47 24.19 24.32 154,065 -0.10(-0.41%)
Jun 15, 2016 23.96 24.58 23.95 24.42 214,892 +0.54(+2.26%)
Jun 14, 2016 23.92 24.03 23.70 23.88 140,860 -0.04(-0.17%)
Jun 13, 2016 24.00 24.18 23.88 23.92 81,293 -0.13(-0.54%)
Jun 10, 2016 24.14 24.21 23.79 24.05 92,060 -0.19(-0.78%)
Jun 09, 2016 24.30 24.53 24.07 24.24 72,533 -0.06(-0.25%)
Jun 08, 2016 23.99 24.47 23.99 24.30 132,869 +0.27(+1.12%)
Jun 07, 2016 24.13 24.23 24.02 24.03 98,452 -0.14(-0.58%)
Jun 06, 2016 24.22 24.30 24.16 24.17 62,735 -0.01(-0.04%)
Jun 03, 2016 24.35 24.35 24.04 24.18 47,157 -0.11(-0.45%)
Jun 02, 2016 24.29 24.50 24.27 24.29 43,409 -0.12(-0.49%)
Jun 01, 2016 24.21 24.58 24.04 24.41 94,623 +0.08(+0.33%)
May 31, 2016 24.56 24.75 24.20 24.33 237,331 -0.24(-0.98%)
May 30, 2016 24.48 24.58 24.24 24.57 69,934 +0.20(+0.82%)
May 27, 2016 23.98 24.45 23.98 24.37 138,040 +0.43(+1.80%)
May 26, 2016 24.40 24.46 23.93 23.94 100,932 -0.37(-1.52%)
May 25, 2016 24.18 24.51 24.18 24.31 146,854 +0.05(+0.21%)
May 24, 2016 23.99 24.32 23.99 24.26 88,057 +0.27(+1.13%)
May 20, 2016 23.99 23.99 23.99 0 -0.06(-0.25%)
May 19, 2016 23.88 24.11 23.67 24.05 147,683 +0.05(+0.21%)
May 18, 2016 23.75 24.07 23.75 24.00 229,116 +0.16(+0.67%)
May 17, 2016 23.90 24.11 23.79 23.84 163,866 -0.08(-0.33%)
May 16, 2016 23.87 24.15 23.87 23.92 55,824 +0.02(+0.08%)
May 13, 2016 23.93 24.14 23.81 23.90 112,616 -0.10(-0.42%)
May 12, 2016 24.22 24.40 23.93 24.00 88,103 -0.16(-0.66%)
May 11, 2016 23.91 24.38 23.91 24.16 111,366 +0.12(+0.50%)
May 10, 2016 23.76 24.28 23.74 24.04 59,927 +0.28(+1.18%)
May 09, 2016 23.54 23.88 23.54 23.76 165,958 +0.19(+0.81%)
May 06, 2016 23.86 24.00 23.51 23.57 323,942 -0.30(-1.26%)
May 05, 2016 24.08 24.26 23.83 23.87 133,552 -0.19(-0.79%)
May 04, 2016 23.69 24.08 23.68 24.06 152,430 +0.40(+1.69%)
May 03, 2016 23.93 24.08 23.40 23.66 282,465 -0.38(-1.58%)
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.