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 (%)
Nov 28, 2008 4.580 4.700 4.520 4.700 97,104 +0.12(+2.62%)
Nov 27, 2008 4.700 4.700 4.510 4.580 39,812 +0.04(+0.88%)
Nov 26, 2008 4.230 4.700 4.230 4.540 231,891 +0.15(+3.42%)
Nov 25, 2008 4.550 4.850 4.390 4.390 194,294 -0.11(-2.44%)
Nov 24, 2008 4.610 4.740 4.500 4.500 299,077 +0.00(+0.00%)
Nov 21, 2008 4.450 4.510 4.270 4.500 225,963 -0.08(-1.75%)
Nov 20, 2008 4.900 4.930 4.400 4.580 65,914 -0.52(-10.20%)
Nov 19, 2008 4.900 5.190 4.900 5.100 267,659 +0.02(+0.39%)
Nov 18, 2008 5.100 5.250 4.950 5.080 500,910 -0.15(-2.87%)
Nov 17, 2008 4.970 5.230 4.970 5.230 83,322 -0.03(-0.57%)
Nov 14, 2008 4.940 5.280 4.940 5.260 131,708 +0.31(+6.26%)
Nov 13, 2008 5.000 5.090 4.850 4.950 139,542 -0.26(-4.99%)
Nov 12, 2008 4.830 5.210 4.830 5.210 313,173 +0.21(+4.20%)
Nov 11, 2008 5.050 5.050 4.850 5.000 136,822 +0.00(+0.00%)
Nov 10, 2008 5.010 5.220 4.860 5.000 73,851 -0.13(-2.53%)
Nov 07, 2008 5.050 5.330 4.950 5.130 92,468 -0.28(-5.18%)
Nov 06, 2008 4.820 5.410 4.820 5.410 132,531 +0.56(+11.55%)
Nov 05, 2008 5.250 5.250 4.850 4.850 249,603 -0.34(-6.55%)
Nov 04, 2008 4.900 5.210 4.850 5.190 273,669 +0.29(+5.92%)
Nov 03, 2008 4.980 5.010 4.850 4.900 158,862 -0.01(-0.20%)
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%)
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.