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, 2012 18.25 18.42 18.18 18.19 213,290 -0.03(-0.16%)
Nov 29, 2012 18.25 18.34 18.01 18.22 185,763 +0.06(+0.33%)
Nov 28, 2012 17.98 18.16 17.94 18.16 166,966 +0.04(+0.22%)
Nov 27, 2012 17.89 18.12 17.67 18.12 193,895 +0.27(+1.51%)
Nov 26, 2012 17.75 17.95 17.63 17.85 151,273 +0.05(+0.28%)
Nov 24, 2012 17.81 17.86 17.65 17.80 93,985 +0.00(+0.00%)
Nov 23, 2012 17.81 17.86 17.65 17.80 93,985 +0.05(+0.28%)
Nov 22, 2012 17.31 17.83 17.31 17.75 46,407 +0.23(+1.31%)
Nov 21, 2012 17.67 17.70 17.33 17.52 250,005 -0.14(-0.79%)
Nov 20, 2012 17.64 17.81 17.52 17.66 382,611 +0.19(+1.09%)
Nov 19, 2012 17.43 17.70 17.43 17.47 330,434 +0.18(+1.04%)
Nov 16, 2012 17.29 17.34 16.96 17.29 222,889 +0.04(+0.23%)
Nov 15, 2012 17.25 17.29 16.99 17.25 568,620 +0.00(+0.00%)
Nov 14, 2012 17.50 17.50 17.14 17.25 245,435 -0.19(-1.09%)
Nov 13, 2012 17.45 17.61 17.32 17.44 243,293 -0.08(-0.46%)
Nov 12, 2012 17.39 17.76 17.39 17.52 180,411 +0.16(+0.92%)
Nov 09, 2012 17.47 17.56 17.32 17.36 328,034 -0.15(-0.86%)
Nov 08, 2012 17.29 17.55 17.25 17.51 738,123 +0.05(+0.29%)
Nov 07, 2012 17.90 18.03 17.34 17.46 304,629 -0.51(-2.84%)
Nov 06, 2012 18.44 18.46 17.72 17.97 984,111 -0.51(-2.76%)
Nov 05, 2012 18.10 18.51 18.10 18.48 236,741 +0.16(+0.87%)
Nov 02, 2012 18.40 18.40 18.28 18.32 140,689 -0.12(-0.65%)
Nov 01, 2012 18.23 18.55 18.19 18.44 550,954 +0.21(+1.15%)
Oct 31, 2012 18.06 18.32 18.06 18.23 510,463 +0.05(+0.28%)
Oct 30, 2012 17.80 18.22 17.80 18.18 209,233 +0.33(+1.85%)
Oct 29, 2012 18.00 18.05 17.80 17.85 101,779 -0.05(-0.28%)
Oct 26, 2012 17.75 17.96 17.70 17.90 253,395 +0.05(+0.28%)
Oct 25, 2012 17.35 17.94 17.35 17.85 392,869 +0.53(+3.06%)
Oct 24, 2012 17.10 17.42 16.56 17.32 713,366 +0.25(+1.46%)
Oct 23, 2012 17.00 17.25 16.56 17.07 180,401 -0.41(-2.35%)
Oct 19, 2012 17.80 17.82 17.43 17.48 194,980 -0.41(-2.29%)
Oct 18, 2012 17.75 17.97 17.62 17.89 325,919 +0.15(+0.85%)
Oct 17, 2012 17.70 18.00 17.66 17.74 264,900 -0.03(-0.17%)
Oct 16, 2012 17.63 17.83 17.62 17.77 191,900 +0.24(+1.37%)
Oct 15, 2012 17.38 17.53 17.30 17.53 259,940 +0.18(+1.04%)
Oct 12, 2012 17.31 17.47 17.09 17.35 198,214 +0.10(+0.58%)
Oct 11, 2012 17.50 17.50 17.18 17.25 243,052 -0.14(-0.81%)
Oct 10, 2012 17.78 17.83 17.39 17.39 162,169 -0.38(-2.14%)
Oct 09, 2012 17.79 17.87 17.75 17.77 143,218 -0.10(-0.56%)
Oct 05, 2012 17.87 17.87 17.87 0 +0.07(+0.39%)
Oct 04, 2012 17.76 17.92 17.56 17.80 147,734 +0.16(+0.91%)
Oct 03, 2012 17.45 17.70 17.45 17.64 113,394 +0.14(+0.80%)
Oct 02, 2012 17.52 17.65 17.47 17.50 168,132 -0.01(-0.06%)
Oct 01, 2012 17.43 17.54 17.29 17.51 221,130 +0.11(+0.63%)
Sep 28, 2012 17.20 17.40 17.05 17.40 464,011 +0.13(+0.75%)
Sep 27, 2012 17.36 17.40 17.23 17.27 447,330 -0.05(-0.29%)
Sep 26, 2012 17.45 17.65 17.28 17.32 346,143 -0.48(-2.70%)
Sep 25, 2012 17.86 17.86 17.66 17.80 189,769 +0.05(+0.28%)
Sep 24, 2012 17.54 17.84 17.24 17.75 266,270 +0.22(+1.25%)
Sep 21, 2012 17.94 18.07 17.53 17.53 673,103 -0.46(-2.56%)
Sep 20, 2012 18.04 18.21 17.95 17.99 319,444 -0.07(-0.39%)
Sep 19, 2012 18.06 18.19 17.98 18.06 264,112 +0.00(+0.00%)
Sep 18, 2012 18.30 18.33 17.96 18.06 186,611 -0.37(-2.01%)
Sep 17, 2012 18.37 18.50 18.26 18.43 312,194 +0.06(+0.33%)
Sep 14, 2012 18.27 18.40 18.25 18.37 293,280 +0.15(+0.82%)
Sep 13, 2012 17.86 18.28 17.72 18.22 272,738 +0.38(+2.13%)
Sep 12, 2012 17.98 18.00 17.67 17.84 135,048 -0.13(-0.72%)
Sep 11, 2012 18.27 18.28 17.85 17.97 116,203 -0.27(-1.48%)
Sep 10, 2012 18.00 18.35 17.97 18.24 247,460 +0.26(+1.45%)
Sep 07, 2012 17.94 18.00 17.74 17.98 327,628 +0.04(+0.22%)
Sep 06, 2012 17.64 18.00 17.55 17.94 206,006 +0.39(+2.22%)
Sep 05, 2012 18.00 18.00 17.54 17.55 517,163 -0.43(-2.39%)
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.