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 31, 2014 23.90 23.94 23.71 23.86 167,131 -0.22(-0.91%)
Jan 30, 2014 24.00 24.28 23.74 24.08 310,904 +0.14(+0.58%)
Jan 29, 2014 23.82 24.01 23.29 23.94 202,602 +0.01(+0.04%)
Jan 28, 2014 24.00 24.15 23.77 23.93 162,018 +0.04(+0.17%)
Jan 27, 2014 24.40 24.41 23.76 23.89 322,271 -0.57(-2.33%)
Jan 24, 2014 24.65 24.68 24.38 24.46 738,883 -0.29(-1.17%)
Jan 23, 2014 24.70 24.79 24.65 24.75 733,610 +0.05(+0.20%)
Jan 22, 2014 24.50 24.77 24.45 24.70 346,797 +0.24(+0.98%)
Jan 21, 2014 24.30 24.57 24.28 24.46 275,784 +0.11(+0.45%)
Jan 20, 2014 24.99 24.99 24.25 24.35 151,467 -0.02(-0.08%)
Jan 17, 2014 24.50 24.50 24.30 24.37 240,959 -0.11(-0.45%)
Jan 16, 2014 24.41 24.53 24.29 24.48 173,020 +0.09(+0.37%)
Jan 15, 2014 24.30 24.41 24.25 24.39 180,186 +0.09(+0.37%)
Jan 14, 2014 23.99 24.53 23.93 24.30 182,879 +0.29(+1.21%)
Jan 13, 2014 24.30 24.40 23.85 24.01 173,057 -0.34(-1.40%)
Jan 10, 2014 24.28 24.50 23.89 24.35 244,848 -0.03(-0.12%)
Jan 09, 2014 24.63 24.77 24.30 24.38 241,582 -0.16(-0.65%)
Jan 08, 2014 25.09 25.09 24.50 24.54 310,948 -0.45(-1.80%)
Jan 07, 2014 25.23 25.27 24.80 24.99 303,661 -0.13(-0.52%)
Jan 06, 2014 25.79 25.79 25.03 25.12 243,166 -0.31(-1.22%)
Jan 03, 2014 25.38 25.51 25.25 25.43 120,105 +0.12(+0.47%)
Jan 02, 2014 25.28 25.50 25.13 25.31 112,812 +0.05(+0.20%)
Dec 31, 2013 25.26 25.26 25.26 0 +0.15(+0.60%)
Dec 30, 2013 25.37 25.88 24.97 25.11 256,047 +0.20(+0.80%)
Dec 27, 2013 24.60 25.13 24.60 24.91 192,342 +0.23(+0.93%)
Dec 24, 2013 24.68 24.68 24.68 0 -0.09(-0.36%)
Dec 23, 2013 24.55 24.88 24.55 24.77 341,383 +0.27(+1.10%)
Dec 20, 2013 24.64 24.75 24.50 24.50 163,928 -0.13(-0.53%)
Dec 19, 2013 24.75 24.75 24.54 24.63 805,567 -0.06(-0.24%)
Dec 18, 2013 24.72 24.80 24.59 24.69 227,219 +0.04(+0.16%)
Dec 17, 2013 24.85 25.00 24.57 24.65 149,420 -0.30(-1.20%)
Dec 16, 2013 25.01 25.19 24.74 24.95 220,514 +0.06(+0.24%)
Dec 13, 2013 24.49 24.91 24.49 24.89 144,090 +0.17(+0.69%)
Dec 12, 2013 24.50 24.84 24.47 24.72 129,083 +0.17(+0.69%)
Dec 11, 2013 25.08 25.10 24.51 24.55 143,240 -0.58(-2.31%)
Dec 10, 2013 25.40 25.74 25.13 25.13 103,065 -0.31(-1.22%)
Dec 09, 2013 25.56 25.61 25.36 25.44 97,759 +0.08(+0.32%)
Dec 06, 2013 24.84 25.50 24.84 25.36 168,807 +0.48(+1.93%)
Dec 05, 2013 24.84 25.20 24.69 24.88 95,825 -0.34(-1.35%)
Dec 04, 2013 24.87 25.27 24.86 25.22 223,845 +0.40(+1.61%)
Dec 03, 2013 25.06 25.25 24.36 24.82 216,914 -0.43(-1.70%)
Dec 02, 2013 24.93 25.33 24.93 25.25 139,537 +0.08(+0.32%)
Nov 29, 2013 25.08 25.50 25.00 25.17 134,586 +0.17(+0.68%)
Nov 28, 2013 24.61 25.23 24.61 25.00 45,050 +0.00(+0.00%)
Nov 27, 2013 25.02 25.22 25.00 25.00 89,366 -0.05(-0.20%)
Nov 26, 2013 25.00 25.27 25.00 25.05 232,327 +0.05(+0.20%)
Nov 25, 2013 25.10 25.10 24.89 25.00 73,719 -0.05(-0.20%)
Nov 22, 2013 24.75 25.07 24.54 25.05 961,709 +0.35(+1.42%)
Nov 21, 2013 24.40 24.74 24.23 24.70 91,083 +0.16(+0.65%)
Nov 20, 2013 24.63 24.71 24.28 24.54 158,837 -0.09(-0.37%)
Nov 19, 2013 24.70 24.85 24.59 24.63 328,214 -0.07(-0.28%)
Nov 18, 2013 24.89 24.95 24.70 24.70 89,640 -0.06(-0.24%)
Nov 15, 2013 24.85 24.85 24.54 24.76 248,919 +0.05(+0.20%)
Nov 14, 2013 24.45 24.86 24.41 24.71 417,619 +0.41(+1.69%)
Nov 12, 2013 24.35 24.35 24.11 24.30 102,628 -0.05(-0.21%)
Nov 11, 2013 24.26 24.54 24.19 24.35 118,358 +0.20(+0.83%)
Nov 08, 2013 23.99 24.26 23.90 24.15 407,726 +0.25(+1.05%)
Nov 07, 2013 24.00 24.03 23.80 23.90 225,250 -0.01(-0.04%)
Nov 06, 2013 23.99 23.99 23.80 23.91 286,318 +0.07(+0.29%)
Nov 05, 2013 23.72 23.95 23.59 23.84 208,433 +0.20(+0.85%)
Nov 04, 2013 23.77 23.78 23.45 23.64 376,528 -0.10(-0.42%)
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.