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 (%)
Jan 29, 2010 8.390 8.390 8.090 8.130 48,238 -0.23(-2.75%)
Jan 28, 2010 8.500 8.500 8.270 8.360 45,105 -0.14(-1.65%)
Jan 27, 2010 8.480 8.500 8.250 8.500 67,845 +0.01(+0.12%)
Jan 26, 2010 8.080 8.490 8.050 8.490 185,921 +0.41(+5.07%)
Jan 25, 2010 8.000 8.250 7.930 8.080 69,564 +0.01(+0.12%)
Jan 22, 2010 8.120 8.260 8.000 8.070 47,124 -0.12(-1.47%)
Jan 21, 2010 8.210 8.370 8.070 8.190 78,183 -0.06(-0.73%)
Jan 20, 2010 8.280 8.450 8.180 8.250 74,649 +0.00(+0.00%)
Jan 19, 2010 8.290 8.420 8.250 8.250 67,812 -0.20(-2.37%)
Jan 18, 2010 8.330 8.520 8.330 8.450 31,228 +0.11(+1.32%)
Jan 15, 2010 8.210 8.400 8.210 8.340 51,767 +0.06(+0.72%)
Jan 14, 2010 8.170 8.320 8.100 8.280 39,604 +0.18(+2.22%)
Jan 13, 2010 8.180 8.300 8.060 8.100 56,893 -0.06(-0.74%)
Jan 12, 2010 8.200 8.340 8.140 8.160 56,050 -0.12(-1.45%)
Jan 11, 2010 8.390 8.420 8.250 8.280 50,943 -0.17(-2.01%)
Jan 08, 2010 8.350 8.450 8.300 8.450 43,826 +0.04(+0.48%)
Jan 07, 2010 8.410 8.560 8.260 8.410 51,759 -0.09(-1.06%)
Jan 06, 2010 8.400 8.550 8.360 8.500 108,424 +0.14(+1.67%)
Jan 05, 2010 8.340 8.400 8.200 8.360 132,553 -0.01(-0.12%)
Jan 04, 2010 8.400 8.540 8.250 8.370 55,783 -0.03(-0.36%)
Dec 31, 2009 8.400 8.400 8.400 0 -0.02(-0.24%)
Dec 30, 2009 8.450 8.670 8.420 8.420 169,781 -0.08(-0.94%)
Dec 29, 2009 8.490 8.500 8.400 8.500 44,341 +0.00(+0.00%)
Dec 24, 2009 8.390 8.500 8.300 8.500 34,389 +0.06(+0.71%)
Dec 23, 2009 8.390 8.490 8.330 8.440 38,576 -0.03(-0.35%)
Dec 22, 2009 8.750 8.750 8.270 8.470 138,128 -0.28(-3.20%)
Dec 21, 2009 8.730 8.890 8.670 8.750 201,461 +0.02(+0.23%)
Dec 18, 2009 8.440 8.730 8.230 8.730 315,137 +0.39(+4.68%)
Dec 17, 2009 8.290 8.490 8.180 8.340 201,718 +0.03(+0.36%)
Dec 16, 2009 8.240 8.340 8.080 8.310 124,059 +0.13(+1.59%)
Dec 15, 2009 7.650 8.290 7.650 8.180 194,994 +0.44(+5.68%)
Dec 14, 2009 7.670 7.750 7.720 7.740 64,432 +0.03(+0.39%)
Dec 11, 2009 7.780 7.780 7.690 7.710 66,129 -0.07(-0.90%)
Dec 10, 2009 7.890 7.890 7.700 7.780 76,743 -0.10(-1.27%)
Dec 09, 2009 7.800 7.880 7.700 7.880 174,971 +0.04(+0.51%)
Dec 08, 2009 7.690 7.940 7.610 7.840 201,579 -0.01(-0.13%)
Dec 07, 2009 7.350 7.900 7.350 7.850 258,872 +0.38(+5.09%)
Dec 04, 2009 7.270 7.470 7.250 7.470 182,319 +0.20(+2.75%)
Dec 03, 2009 7.150 7.310 7.100 7.270 162,029 +0.18(+2.54%)
Dec 02, 2009 6.950 7.150 6.950 7.090 1,353,459 +0.10(+1.43%)
Dec 01, 2009 6.900 7.050 6.830 6.990 361,999 +0.09(+1.30%)
Nov 30, 2009 6.990 7.110 6.900 6.900 101,336 -0.01(-0.14%)
Nov 27, 2009 7.040 7.120 6.910 6.910 44,267 -0.14(-1.99%)
Nov 26, 2009 7.000 7.050 6.970 7.050 35,516 +0.02(+0.28%)
Nov 25, 2009 7.080 7.120 7.000 7.030 100,266 +0.03(+0.43%)
Nov 24, 2009 7.280 7.280 6.990 7.000 98,575 -0.25(-3.45%)
Nov 23, 2009 7.100 7.290 7.070 7.250 141,464 +0.17(+2.40%)
Nov 20, 2009 7.030 7.200 7.010 7.080 90,994 +0.04(+0.57%)
Nov 19, 2009 7.270 7.340 7.030 7.040 128,205 -0.17(-2.36%)
Nov 18, 2009 7.230 7.250 7.110 7.210 49,970 -0.02(-0.28%)
Nov 17, 2009 7.200 7.380 7.090 7.230 253,095 +0.04(+0.56%)
Nov 16, 2009 7.090 7.210 7.060 7.190 91,132 +0.14(+1.99%)
Nov 13, 2009 7.050 7.150 7.020 7.050 90,891 +0.03(+0.43%)
Nov 12, 2009 7.200 7.340 7.000 7.020 92,401 -0.27(-3.70%)
Nov 11, 2009 7.240 7.360 7.190 7.290 335,245 +0.15(+2.10%)
Nov 10, 2009 7.200 7.320 7.050 7.140 146,572 -0.10(-1.38%)
Nov 09, 2009 7.050 7.280 7.050 7.240 365,320 +0.20(+2.84%)
Nov 06, 2009 7.280 7.400 7.030 7.040 160,708 -0.24(-3.30%)
Nov 05, 2009 7.230 7.370 7.060 7.280 95,341 +0.01(+0.14%)
Nov 04, 2009 7.240 7.360 7.030 7.270 293,192 +0.08(+1.11%)
Nov 03, 2009 6.850 7.230 6.800 7.190 156,669 +0.30(+4.35%)
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.