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 (%)
Sep 30, 2010 10.10 10.50 10.10 10.41 172,066 +0.27(+2.66%)
Sep 29, 2010 10.06 10.23 10.01 10.14 62,494 +0.08(+0.80%)
Sep 28, 2010 10.01 10.15 9.900 10.06 87,567 +0.01(+0.10%)
Sep 27, 2010 9.870 10.18 9.820 10.05 175,193 +0.23(+2.34%)
Sep 24, 2010 9.900 9.950 9.800 9.820 45,435 -0.03(-0.30%)
Sep 23, 2010 9.930 10.00 9.820 9.850 48,543 -0.11(-1.10%)
Sep 22, 2010 10.03 10.13 9.950 9.960 58,741 -0.18(-1.78%)
Sep 21, 2010 10.12 10.22 10.00 10.14 143,277 +0.12(+1.20%)
Sep 20, 2010 10.00 10.05 9.840 10.02 68,975 +0.09(+0.91%)
Sep 17, 2010 10.01 10.14 9.870 9.930 253,617 -0.12(-1.19%)
Sep 15, 2010 9.950 10.13 9.950 10.05 109,764 +0.12(+1.21%)
Sep 14, 2010 9.960 10.00 9.900 9.930 64,148 -0.12(-1.19%)
Sep 13, 2010 10.20 10.20 10.02 10.05 22,569 -0.14(-1.37%)
Sep 10, 2010 10.12 10.30 10.11 10.19 37,575 -0.09(-0.88%)
Sep 09, 2010 10.07 10.30 10.07 10.28 230,153 +0.18(+1.78%)
Sep 08, 2010 10.07 10.18 9.930 10.10 60,720 -0.12(-1.17%)
Sep 07, 2010 10.24 10.25 10.12 10.22 37,535 -0.03(-0.29%)
Sep 03, 2010 10.13 10.35 10.13 10.25 74,844 +0.11(+1.08%)
Sep 02, 2010 10.00 10.14 10.00 10.14 33,376 +0.14(+1.40%)
Sep 01, 2010 9.750 10.05 9.740 10.00 188,393 +0.33(+3.41%)
Aug 31, 2010 9.740 9.790 9.630 9.670 21,877 -0.07(-0.72%)
Aug 30, 2010 9.770 9.800 9.700 9.740 43,652 -0.11(-1.12%)
Aug 27, 2010 9.770 9.860 9.660 9.850 23,105 +0.10(+1.03%)
Aug 26, 2010 9.730 9.820 9.680 9.750 35,357 +0.13(+1.35%)
Aug 25, 2010 9.800 9.800 9.550 9.620 18,620 -0.21(-2.14%)
Aug 24, 2010 9.750 9.850 9.650 9.830 94,423 -0.04(-0.41%)
Aug 23, 2010 10.00 10.05 9.780 9.870 94,338 -0.11(-1.10%)
Aug 20, 2010 9.550 10.00 9.360 9.980 653,136 +0.48(+5.05%)
Aug 19, 2010 9.750 9.750 9.500 9.500 408,378 -0.28(-2.86%)
Aug 18, 2010 9.840 9.850 9.750 9.780 60,222 -0.05(-0.51%)
Aug 17, 2010 9.890 9.890 9.760 9.830 76,927 -0.05(-0.51%)
Aug 16, 2010 9.900 9.910 9.600 9.880 26,941 -0.03(-0.30%)
Aug 13, 2010 9.960 10.02 9.900 9.910 14,744 +0.05(+0.51%)
Aug 12, 2010 9.850 9.980 9.800 9.860 48,222 -0.11(-1.10%)
Aug 11, 2010 9.930 10.05 9.920 9.970 48,779 -0.13(-1.29%)
Aug 10, 2010 10.06 10.10 10.00 10.10 82,175 +0.08(+0.80%)
Aug 09, 2010 10.08 10.08 9.980 10.02 92,623 +0.07(+0.70%)
Aug 06, 2010 10.06 10.13 9.950 9.950 150,771 -0.11(-1.09%)
Aug 05, 2010 10.12 10.23 10.06 10.06 74,549 -0.10(-0.98%)
Aug 04, 2010 10.16 10.22 10.05 10.16 33,687 +0.00(+0.00%)
Aug 03, 2010 10.00 10.28 10.00 10.16 103,809 +0.00(+0.00%)
Jul 30, 2010 10.20 10.30 10.00 10.16 113,117 +0.11(+1.09%)
Jul 29, 2010 9.400 10.57 9.400 10.05 799,412 +0.72(+7.72%)
Jul 28, 2010 9.440 9.440 9.110 9.330 129,499 -0.10(-1.06%)
Jul 27, 2010 9.680 9.680 9.360 9.430 56,730 -0.16(-1.67%)
Jul 26, 2010 9.460 9.620 9.460 9.590 71,161 +0.06(+0.63%)
Jul 23, 2010 9.560 9.560 9.430 9.530 35,265 -0.03(-0.31%)
Jul 22, 2010 9.400 9.720 9.350 9.560 314,908 +0.21(+2.25%)
Jul 21, 2010 9.390 9.460 9.270 9.350 344,897 -0.08(-0.85%)
Jul 20, 2010 9.510 9.550 9.270 9.430 66,174 -0.11(-1.15%)
Jul 19, 2010 9.610 9.710 9.540 9.540 63,498 -0.11(-1.14%)
Jul 16, 2010 9.850 9.850 9.610 9.650 136,475 -0.17(-1.73%)
Jul 15, 2010 9.210 9.820 9.210 9.820 316,095 +0.53(+5.71%)
Jul 14, 2010 9.290 9.300 9.170 9.290 26,981 +0.07(+0.76%)
Jul 13, 2010 9.010 9.280 9.010 9.220 158,603 +0.31(+3.48%)
Jul 12, 2010 9.000 9.090 8.900 8.910 32,095 -0.11(-1.22%)
Jul 09, 2010 8.930 9.150 8.900 9.020 49,061 +0.12(+1.35%)
Jul 08, 2010 9.080 9.130 8.850 8.900 88,102 +0.04(+0.45%)
Jul 07, 2010 8.700 8.990 8.700 8.860 30,600 +0.08(+0.91%)
Jul 06, 2010 8.860 8.860 8.610 8.780 102,261 -0.20(-2.23%)
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.