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 30, 2009 6.990 7.110 6.900 6.900 101,336 -0.01(-0.14%)
Nov 27, 2009 7.040 7.120 6.910 6.910 44,267 -0.14(-1.99%)
Nov 26, 2009 7.000 7.050 6.970 7.050 35,516 +0.02(+0.28%)
Nov 25, 2009 7.080 7.120 7.000 7.030 100,266 +0.03(+0.43%)
Nov 24, 2009 7.280 7.280 6.990 7.000 98,575 -0.25(-3.45%)
Nov 23, 2009 7.100 7.290 7.070 7.250 141,464 +0.17(+2.40%)
Nov 20, 2009 7.030 7.200 7.010 7.080 90,994 +0.04(+0.57%)
Nov 19, 2009 7.270 7.340 7.030 7.040 128,205 -0.17(-2.36%)
Nov 18, 2009 7.230 7.250 7.110 7.210 49,970 -0.02(-0.28%)
Nov 17, 2009 7.200 7.380 7.090 7.230 253,095 +0.04(+0.56%)
Nov 16, 2009 7.090 7.210 7.060 7.190 91,132 +0.14(+1.99%)
Nov 13, 2009 7.050 7.150 7.020 7.050 90,891 +0.03(+0.43%)
Nov 12, 2009 7.200 7.340 7.000 7.020 92,401 -0.27(-3.70%)
Nov 11, 2009 7.240 7.360 7.190 7.290 335,245 +0.15(+2.10%)
Nov 10, 2009 7.200 7.320 7.050 7.140 146,572 -0.10(-1.38%)
Nov 09, 2009 7.050 7.280 7.050 7.240 365,320 +0.20(+2.84%)
Nov 06, 2009 7.280 7.400 7.030 7.040 160,708 -0.24(-3.30%)
Nov 05, 2009 7.230 7.370 7.060 7.280 95,341 +0.01(+0.14%)
Nov 04, 2009 7.240 7.360 7.030 7.270 293,192 +0.08(+1.11%)
Nov 03, 2009 6.850 7.230 6.800 7.190 156,669 +0.30(+4.35%)
Nov 02, 2009 7.380 7.420 6.860 6.890 140,518 -0.48(-6.51%)
Oct 30, 2009 7.600 7.600 7.200 7.370 105,721 -0.26(-3.41%)
Oct 29, 2009 7.560 7.660 7.490 7.630 140,586 +0.07(+0.93%)
Oct 28, 2009 7.500 7.600 7.450 7.560 201,288 +0.08(+1.07%)
Oct 27, 2009 7.400 7.670 7.400 7.480 108,942 -0.07(-0.93%)
Oct 26, 2009 7.830 7.900 7.510 7.550 227,911 -0.44(-5.51%)
Oct 23, 2009 8.050 8.020 7.900 7.990 117,952 -0.07(-0.87%)
Oct 22, 2009 8.040 8.060 7.760 8.060 200,202 -0.05(-0.62%)
Oct 21, 2009 8.080 8.220 7.950 8.110 236,966 -0.12(-1.46%)
Oct 20, 2009 8.220 8.250 8.170 8.230 75,070 +0.01(+0.12%)
Oct 19, 2009 8.200 8.320 8.100 8.220 45,889 -0.01(-0.12%)
Oct 16, 2009 8.260 8.460 8.190 8.230 101,474 -0.12(-1.44%)
Oct 15, 2009 8.510 8.590 8.240 8.350 164,219 -0.24(-2.79%)
Oct 14, 2009 8.500 8.660 8.430 8.590 357,517 +0.16(+1.90%)
Oct 13, 2009 8.530 8.550 8.430 8.430 49,889 -0.18(-2.09%)
Oct 09, 2009 8.350 8.620 8.350 8.610 95,206 +0.16(+1.89%)
Oct 08, 2009 8.550 8.550 8.410 8.450 67,324 -0.04(-0.47%)
Oct 07, 2009 8.550 8.550 8.320 8.490 219,291 -0.06(-0.70%)
Oct 06, 2009 8.360 8.550 8.280 8.550 200,070 +0.19(+2.27%)
Oct 05, 2009 8.270 8.400 8.260 8.360 143,254 +0.01(+0.12%)
Oct 02, 2009 8.080 8.400 8.080 8.350 126,209 +0.00(+0.00%)
Oct 01, 2009 8.400 8.440 8.200 8.350 253,441 -0.10(-1.18%)
Sep 30, 2009 8.250 8.550 8.020 8.450 538,957 +0.25(+3.05%)
Sep 29, 2009 8.250 8.250 8.000 8.200 162,925 +0.02(+0.24%)
Sep 28, 2009 7.980 8.250 7.860 8.180 163,218 +0.22(+2.76%)
Sep 25, 2009 7.870 7.990 7.820 7.960 65,511 -0.01(-0.13%)
Sep 24, 2009 8.070 8.080 7.880 7.970 100,706 -0.08(-0.99%)
Sep 23, 2009 8.050 8.120 8.040 8.050 102,765 +0.00(+0.00%)
Sep 22, 2009 8.050 8.050 8.020 8.050 136,942 +0.04(+0.50%)
Sep 21, 2009 8.200 8.200 7.970 8.010 135,775 -0.21(-2.55%)
Sep 18, 2009 8.050 8.250 8.050 8.220 373,850 -0.02(-0.24%)
Sep 17, 2009 8.150 8.240 8.100 8.240 226,020 +0.12(+1.48%)
Sep 16, 2009 8.150 8.200 8.100 8.120 281,134 -0.06(-0.73%)
Sep 15, 2009 7.750 8.180 7.580 8.180 248,183 +0.49(+6.37%)
Sep 14, 2009 7.350 7.780 7.350 7.690 137,882 +0.23(+3.08%)
Sep 11, 2009 7.490 7.490 7.250 7.460 124,254 +0.11(+1.50%)
Sep 10, 2009 7.290 7.400 7.250 7.350 621,338 +0.03(+0.41%)
Sep 09, 2009 7.220 7.390 7.220 7.320 373,605 -0.01(-0.14%)
Sep 08, 2009 7.510 7.520 7.230 7.330 48,821 -0.27(-3.55%)
Sep 04, 2009 7.310 7.600 7.210 7.600 103,669 +0.33(+4.54%)
Sep 03, 2009 7.200 7.270 7.000 7.270 191,287 +0.09(+1.25%)
Sep 02, 2009 7.300 7.300 7.150 7.180 120,504 -0.09(-1.24%)
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.