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, 2011 12.50 12.50 11.95 12.03 205,417 -0.50(-3.99%)
Oct 28, 2011 11.99 12.53 11.95 12.53 350,489 +0.58(+4.85%)
Oct 27, 2011 11.77 12.00 11.77 11.95 1,020,923 +0.43(+3.73%)
Oct 26, 2011 11.52 11.55 11.40 11.52 64,940 +0.00(+0.00%)
Oct 25, 2011 11.65 11.69 11.43 11.52 865,577 -0.10(-0.86%)
Oct 24, 2011 11.22 11.68 11.21 11.62 256,358 +0.51(+4.59%)
Oct 21, 2011 10.77 11.25 10.75 11.11 516,706 +0.40(+3.73%)
Oct 20, 2011 10.95 11.00 10.67 10.71 257,920 -0.24(-2.19%)
Oct 19, 2011 11.38 11.40 10.93 10.95 157,512 -0.45(-3.95%)
Oct 18, 2011 11.00 11.48 10.88 11.40 79,899 +0.40(+3.64%)
Oct 17, 2011 11.37 11.37 10.93 11.00 161,488 -0.27(-2.40%)
Oct 14, 2011 11.30 11.33 11.07 11.27 91,084 +0.03(+0.27%)
Oct 13, 2011 11.29 11.29 10.76 11.24 210,754 +0.04(+0.36%)
Oct 12, 2011 10.96 11.43 10.96 11.20 320,663 +0.25(+2.28%)
Oct 11, 2011 10.51 11.00 10.51 10.95 307,085 +0.53(+5.09%)
Oct 07, 2011 10.50 10.65 10.40 10.42 132,765 -0.08(-0.76%)
Oct 06, 2011 10.40 10.51 10.40 10.50 1,179,153 +0.26(+2.54%)
Oct 05, 2011 10.28 10.59 10.09 10.24 568,049 +0.04(+0.39%)
Oct 04, 2011 9.760 10.37 9.760 10.20 195,912 +0.10(+0.99%)
Oct 03, 2011 10.20 10.31 9.760 10.10 162,485 -0.25(-2.42%)
Sep 30, 2011 10.35 10.40 10.08 10.35 91,036 -0.08(-0.77%)
Sep 29, 2011 10.71 10.71 10.13 10.43 152,059 -0.17(-1.60%)
Sep 28, 2011 10.95 10.95 10.44 10.60 100,010 -0.30(-2.75%)
Sep 27, 2011 10.80 11.08 10.76 10.90 573,990 +0.16(+1.49%)
Sep 26, 2011 10.75 10.85 10.55 10.74 113,615 -0.05(-0.46%)
Sep 23, 2011 10.65 10.84 10.65 10.79 147,895 -0.06(-0.55%)
Sep 22, 2011 10.50 10.89 10.38 10.85 145,024 -0.16(-1.45%)
Sep 21, 2011 11.67 11.67 10.82 11.01 320,237 -0.59(-5.09%)
Sep 20, 2011 12.00 12.08 11.50 11.60 99,715 -0.33(-2.77%)
Sep 19, 2011 12.10 12.33 11.75 11.93 321,643 -0.29(-2.37%)
Sep 16, 2011 12.31 12.40 12.12 12.22 87,844 +0.02(+0.16%)
Sep 15, 2011 12.20 12.25 12.07 12.20 30,789 +0.13(+1.08%)
Sep 14, 2011 12.00 12.12 11.83 12.07 212,031 +0.07(+0.58%)
Sep 13, 2011 11.90 12.07 11.90 12.00 47,630 +0.11(+0.93%)
Sep 12, 2011 12.20 12.25 11.83 11.89 214,668 -0.42(-3.41%)
Sep 09, 2011 12.30 12.52 12.27 12.31 103,299 -0.01(-0.08%)
Sep 08, 2011 12.32 12.47 12.17 12.32 87,027 -0.16(-1.28%)
Sep 07, 2011 12.23 12.59 12.20 12.48 72,329 +0.42(+3.48%)
Sep 06, 2011 12.01 12.07 11.81 12.06 76,496 -0.20(-1.63%)
Sep 02, 2011 12.55 12.56 12.20 12.26 109,159 -0.33(-2.62%)
Sep 01, 2011 13.00 13.00 12.56 12.59 59,977 -0.33(-2.55%)
Aug 31, 2011 12.95 13.02 12.84 12.92 67,205 +0.06(+0.47%)
Aug 30, 2011 12.90 12.95 12.66 12.86 346,936 -0.04(-0.31%)
Aug 29, 2011 12.96 13.02 12.83 12.90 285,652 +0.16(+1.26%)
Aug 26, 2011 12.46 12.74 12.35 12.74 65,318 +0.28(+2.25%)
Aug 25, 2011 12.78 12.85 12.40 12.46 52,682 -0.31(-2.43%)
Aug 24, 2011 12.77 12.99 12.70 12.77 28,557 +0.07(+0.55%)
Aug 23, 2011 12.48 12.75 12.34 12.70 131,084 +0.34(+2.75%)
Aug 22, 2011 12.61 12.75 12.36 12.36 316,731 -0.01(-0.08%)
Aug 19, 2011 12.75 12.80 12.30 12.37 162,252 -0.65(-4.99%)
Aug 18, 2011 13.34 13.34 12.90 13.02 53,758 -0.60(-4.41%)
Aug 17, 2011 13.84 13.94 13.62 13.62 103,781 -0.03(-0.22%)
Aug 16, 2011 13.90 13.91 13.53 13.65 195,679 -0.20(-1.44%)
Aug 15, 2011 13.75 14.00 13.75 13.85 351,851 +0.20(+1.47%)
Aug 12, 2011 13.02 13.65 13.02 13.65 298,962 +0.70(+5.41%)
Aug 11, 2011 12.90 13.00 12.75 12.95 489,387 +0.05(+0.39%)
Aug 10, 2011 13.65 13.65 12.85 12.90 171,224 -0.16(-1.23%)
Aug 09, 2011 12.22 13.10 12.22 13.06 179,550 +0.82(+6.70%)
Aug 08, 2011 12.40 12.40 12.00 12.24 227,955 -0.74(-5.70%)
Aug 05, 2011 13.02 13.42 12.69 12.98 235,461 -0.44(-3.28%)
Aug 04, 2011 13.90 13.90 13.32 13.42 220,346 -0.55(-3.94%)
Aug 03, 2011 13.98 14.00 13.36 13.97 155,393 +0.21(+1.53%)
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.