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, 2015 23.68 23.96 23.51 23.89 171,452 +0.44(+1.88%)
Sep 29, 2015 23.71 23.71 23.17 23.45 152,932 -0.16(-0.68%)
Sep 28, 2015 23.86 24.06 23.53 23.61 296,421 -0.34(-1.42%)
Sep 25, 2015 23.85 24.17 23.79 23.95 126,555 +0.24(+1.01%)
Sep 24, 2015 23.81 23.94 23.37 23.71 155,024 -0.03(-0.13%)
Sep 23, 2015 24.38 24.38 23.49 23.74 130,562 -0.46(-1.90%)
Sep 22, 2015 24.19 24.25 24.00 24.20 128,736 -0.06(-0.25%)
Sep 21, 2015 24.12 24.51 23.98 24.26 143,702 +0.28(+1.17%)
Sep 18, 2015 24.00 24.64 23.96 23.98 373,370 -0.25(-1.03%)
Sep 17, 2015 24.08 24.74 24.00 24.23 224,369 +0.04(+0.17%)
Sep 16, 2015 23.74 24.32 23.58 24.19 160,885 +0.51(+2.15%)
Sep 15, 2015 23.05 23.86 22.90 23.68 157,215 +0.49(+2.11%)
Sep 14, 2015 23.49 23.49 22.91 23.19 179,132 -0.31(-1.32%)
Sep 11, 2015 23.69 23.83 23.23 23.50 191,798 -0.30(-1.26%)
Sep 10, 2015 23.51 23.98 23.48 23.80 126,590 +0.31(+1.32%)
Sep 09, 2015 23.90 24.04 23.40 23.49 103,739 -0.22(-0.93%)
Sep 08, 2015 23.67 24.03 23.49 23.71 92,695 +0.31(+1.32%)
Sep 04, 2015 23.40 23.40 23.40 0 +0.03(+0.13%)
Sep 03, 2015 23.27 23.70 23.17 23.37 144,765 +0.03(+0.13%)
Sep 02, 2015 23.56 23.65 23.17 23.34 115,175 +0.03(+0.13%)
Sep 01, 2015 23.32 23.62 23.13 23.31 235,662 -0.37(-1.56%)
Aug 31, 2015 23.14 23.78 22.82 23.68 272,594 +0.57(+2.47%)
Aug 28, 2015 23.66 23.02 23.11 148,345 -0.19(-0.82%)
Aug 27, 2015 22.87 23.30 22.80 23.30 265,198 +0.80(+3.56%)
Aug 26, 2015 22.12 22.56 21.99 22.50 142,658 +0.49(+2.23%)
Aug 25, 2015 21.86 22.87 21.86 22.01 254,437 +0.28(+1.29%)
Aug 24, 2015 20.12 22.29 20.12 21.73 397,398 -0.45(-2.03%)
Aug 21, 2015 22.75 23.03 22.14 22.18 247,731 -0.76(-3.31%)
Aug 20, 2015 23.26 23.47 22.89 22.94 996,236 -0.35(-1.50%)
Aug 19, 2015 24.36 24.36 23.25 23.29 942,698 -0.98(-4.04%)
Aug 18, 2015 24.21 24.37 23.90 24.27 76,409 +0.07(+0.29%)
Aug 17, 2015 24.42 24.52 24.10 24.20 393,147 -0.20(-0.82%)
Aug 14, 2015 24.14 24.61 24.14 24.40 835,801 +0.06(+0.25%)
Aug 13, 2015 24.36 24.42 24.19 24.34 128,011 -0.16(-0.65%)
Aug 12, 2015 24.30 24.54 24.25 24.50 463,249 +0.10(+0.41%)
Aug 11, 2015 24.47 24.57 24.30 24.40 297,381 -0.12(-0.49%)
Aug 10, 2015 24.55 24.57 24.30 24.52 220,686 +0.02(+0.08%)
Aug 07, 2015 24.63 24.63 24.40 24.50 246,565 +0.00(+0.00%)
Aug 06, 2015 24.78 24.81 24.30 24.50 150,555 -0.24(-0.97%)
Aug 05, 2015 25.22 25.22 24.68 24.74 235,529 -0.33(-1.32%)
Aug 04, 2015 25.04 25.16 24.91 25.07 220,050 +0.08(+0.32%)
Jul 31, 2015 24.99 24.99 24.99 0 +0.40(+1.63%)
Jul 30, 2015 24.40 24.79 24.05 24.59 160,341 +0.20(+0.82%)
Jul 29, 2015 23.25 24.58 23.25 24.39 285,610 +1.21(+5.22%)
Jul 28, 2015 23.31 23.32 22.98 23.18 922,011 -0.06(-0.26%)
Jul 27, 2015 23.75 23.97 23.05 23.24 431,543 -0.85(-3.53%)
Jul 24, 2015 23.83 24.97 23.46 24.09 435,360 -0.17(-0.70%)
Jul 23, 2015 24.50 24.81 24.16 24.26 184,373 -0.31(-1.26%)
Jul 22, 2015 24.88 24.88 24.44 24.57 173,451 -0.43(-1.72%)
Jul 21, 2015 24.98 25.06 24.47 25.00 154,354 +0.20(+0.81%)
Jul 20, 2015 25.16 25.44 24.77 24.80 111,763 -0.49(-1.94%)
Jul 17, 2015 25.20 25.38 25.17 25.29 80,189 +0.08(+0.32%)
Jul 16, 2015 25.16 25.28 24.96 25.21 140,107 +0.20(+0.80%)
Jul 15, 2015 25.91 25.97 25.00 25.01 351,689 -0.93(-3.59%)
Jul 14, 2015 25.75 26.08 25.75 25.94 162,772 +0.10(+0.39%)
Jul 13, 2015 25.93 26.15 25.79 25.84 186,824 -0.13(-0.50%)
Jul 10, 2015 25.87 26.15 25.69 25.97 324,711 +0.25(+0.97%)
Jul 09, 2015 25.10 25.86 25.10 25.72 533,710 +0.71(+2.84%)
Jul 08, 2015 25.47 25.47 24.93 25.01 252,148 -0.47(-1.84%)
Jul 07, 2015 25.27 25.55 24.83 25.48 370,258 +0.17(+0.67%)
Jul 06, 2015 25.66 25.67 25.26 25.31 159,717 -0.46(-1.79%)
Jul 03, 2015 25.72 26.00 25.71 25.77 123,830 +0.09(+0.35%)
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.