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 (%)
Oct 31, 2008 5.000 5.240 4.750 4.910 2,426,772 -0.09(-1.80%)
Oct 30, 2008 4.980 5.210 4.800 5.000 469,795 +0.40(+8.70%)
Oct 29, 2008 4.600 4.790 4.500 4.600 362,544 +0.30(+6.98%)
Oct 28, 2008 4.720 4.750 4.300 4.300 118,831 -0.42(-8.90%)
Oct 27, 2008 4.500 4.990 4.400 4.720 89,439 +0.07(+1.51%)
Oct 24, 2008 4.500 5.200 4.500 4.650 74,125 -0.25(-5.10%)
Oct 23, 2008 5.000 5.140 4.450 4.900 161,082 +0.05(+1.03%)
Oct 22, 2008 5.350 5.350 4.520 4.850 139,981 -0.52(-9.68%)
Oct 21, 2008 4.860 5.400 4.860 5.370 79,565 +0.27(+5.29%)
Oct 20, 2008 5.060 5.300 4.990 5.100 91,360 +0.05(+0.99%)
Oct 17, 2008 5.300 5.320 5.050 5.050 47,520 +0.06(+1.20%)
Oct 16, 2008 5.110 5.350 4.590 4.990 54,995 -0.36(-6.73%)
Oct 15, 2008 5.320 5.510 5.250 5.350 174,331 -0.13(-2.37%)
Oct 14, 2008 5.930 5.930 5.250 5.480 89,083 +0.23(+4.38%)
Oct 10, 2008 5.000 5.250 4.390 5.250 448,144 +0.00(+0.00%)
Oct 09, 2008 5.100 5.900 5.100 5.250 253,834 +0.05(+0.96%)
Oct 08, 2008 5.150 5.650 5.050 5.200 175,351 -0.36(-6.47%)
Oct 07, 2008 5.300 5.610 5.300 5.560 178,051 -0.02(-0.36%)
Oct 06, 2008 5.710 5.720 5.020 5.580 312,387 -0.26(-4.45%)
Oct 03, 2008 6.210 6.210 5.770 5.840 200,617 -0.23(-3.79%)
Oct 02, 2008 6.480 6.480 5.890 6.070 467,462 -0.41(-6.33%)
Oct 01, 2008 5.860 6.540 5.830 6.480 339,733 +0.63(+10.77%)
Sep 30, 2008 5.580 6.000 5.580 5.850 576,956 +0.30(+5.41%)
Sep 29, 2008 6.070 6.120 5.550 5.550 1,058,638 -0.58(-9.46%)
Sep 26, 2008 6.220 6.220 6.070 6.130 233,921 -0.15(-2.39%)
Sep 25, 2008 6.270 6.340 6.230 6.280 294,353 +0.03(+0.48%)
Sep 24, 2008 6.390 6.390 6.160 6.250 207,009 -0.01(-0.16%)
Sep 23, 2008 6.200 6.380 6.130 6.260 436,679 +0.09(+1.46%)
Sep 22, 2008 6.450 6.600 6.100 6.170 430,099 -0.43(-6.52%)
Sep 19, 2008 6.980 6.980 6.100 6.600 1,321,243 -0.11(-1.64%)
Sep 18, 2008 6.550 6.960 6.510 6.710 263,125 -0.19(-2.75%)
Sep 17, 2008 7.000 7.110 6.600 6.900 209,397 -0.30(-4.17%)
Sep 16, 2008 7.550 7.690 6.910 7.200 1,980,276 -0.40(-5.26%)
Sep 15, 2008 7.800 7.880 7.600 7.600 239,547 -0.30(-3.80%)
Sep 12, 2008 7.850 7.980 7.850 7.900 140,279 +0.00(+0.00%)
Sep 11, 2008 7.760 8.030 7.760 7.900 128,074 -0.15(-1.86%)
Sep 10, 2008 7.700 8.080 7.700 8.050 137,922 +0.27(+3.47%)
Sep 09, 2008 8.120 8.260 7.780 7.780 236,513 -0.48(-5.81%)
Sep 08, 2008 8.250 8.320 8.110 8.260 207,686 +0.01(+0.12%)
Sep 05, 2008 8.320 8.440 8.250 8.250 92,686 -0.16(-1.90%)
Sep 04, 2008 8.590 8.590 8.350 8.410 125,995 -0.09(-1.06%)
Sep 03, 2008 8.600 8.650 8.300 8.500 80,030 -0.14(-1.62%)
Sep 02, 2008 8.730 8.730 8.460 8.640 110,768 -0.10(-1.14%)
Aug 29, 2008 8.500 8.740 8.350 8.740 238,986 +0.16(+1.86%)
Aug 28, 2008 8.470 8.650 8.300 8.580 401,060 +0.11(+1.30%)
Aug 27, 2008 8.340 8.500 8.340 8.470 127,023 +0.13(+1.56%)
Aug 26, 2008 8.260 8.400 8.110 8.340 57,969 +0.08(+0.97%)
Aug 25, 2008 8.500 8.520 8.260 8.260 330,381 -0.26(-3.05%)
Aug 22, 2008 8.420 8.600 8.260 8.520 61,151 -0.03(-0.35%)
Aug 21, 2008 8.520 8.710 8.310 8.550 194,792 -0.09(-1.04%)
Aug 20, 2008 8.820 8.840 8.590 8.640 219,949 -0.27(-3.03%)
Aug 19, 2008 8.800 9.050 8.680 8.910 203,628 -0.09(-1.00%)
Aug 18, 2008 9.000 9.150 9.000 9.000 163,406 +0.00(+0.00%)
Aug 15, 2008 8.900 9.090 8.900 9.000 290,440 +0.01(+0.11%)
Aug 14, 2008 9.000 9.140 8.590 8.990 215,674 -0.01(-0.11%)
Aug 13, 2008 8.740 9.030 8.740 9.000 336,864 +0.34(+3.93%)
Aug 12, 2008 8.210 8.900 8.210 8.660 137,125 -0.13(-1.48%)
Aug 11, 2008 8.100 8.820 8.030 8.790 446,031 +0.64(+7.85%)
Aug 08, 2008 8.010 8.220 8.010 8.150 89,293 -0.09(-1.09%)
Aug 07, 2008 8.020 8.240 7.910 8.240 289,585 +0.24(+3.00%)
Aug 06, 2008 7.850 8.100 7.850 8.000 237,457 +0.00(+0.00%)
Aug 05, 2008 8.000 8.040 7.690 8.000 237,280 -0.13(-1.60%)
Aug 04, 2008 8.000 8.200 8.000 8.130 101,475 +0.00(+0.00%)
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.