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 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%)
Nov 01, 2013 23.36 23.91 23.36 23.74 735,125 +0.65(+2.82%)
Oct 31, 2013 22.40 23.30 22.18 23.09 945,959 +0.97(+4.39%)
Oct 30, 2013 21.05 22.22 21.05 22.12 318,757 +0.31(+1.42%)
Oct 29, 2013 22.00 22.20 21.76 21.81 126,740 -0.19(-0.86%)
Oct 28, 2013 22.34 22.43 22.00 22.00 299,838 -0.19(-0.86%)
Oct 25, 2013 22.10 22.29 22.01 22.19 336,794 +0.16(+0.73%)
Oct 24, 2013 22.05 22.12 21.95 22.03 76,941 +0.06(+0.27%)
Oct 23, 2013 21.99 22.11 21.88 21.97 166,375 -0.11(-0.50%)
Oct 22, 2013 21.80 22.11 21.79 22.08 167,089 +0.29(+1.33%)
Oct 21, 2013 21.49 21.80 21.45 21.79 548,387 +0.23(+1.07%)
Oct 18, 2013 21.45 21.58 21.24 21.56 107,665 +0.11(+0.51%)
Oct 17, 2013 21.50 21.50 21.37 21.45 53,873 -0.01(-0.05%)
Oct 16, 2013 21.58 21.58 21.39 21.46 443,979 -0.10(-0.46%)
Oct 15, 2013 21.38 21.74 21.12 21.56 108,409 +0.27(+1.27%)
Oct 11, 2013 21.29 21.29 21.29 0 -0.20(-0.93%)
Oct 10, 2013 21.35 21.65 21.32 21.49 194,817 +0.17(+0.80%)
Oct 09, 2013 21.25 21.48 21.25 21.32 103,508 +0.14(+0.66%)
Oct 08, 2013 21.20 21.31 21.09 21.18 87,103 -0.04(-0.19%)
Oct 07, 2013 21.13 21.32 21.00 21.22 199,570 +0.04(+0.19%)
Oct 04, 2013 21.15 21.40 21.13 21.18 233,078 +0.05(+0.24%)
Oct 03, 2013 21.51 21.52 21.05 21.13 345,712 -0.46(-2.13%)
Oct 02, 2013 21.62 21.65 21.51 21.59 100,763 -0.09(-0.42%)
Oct 01, 2013 21.69 21.71 21.45 21.68 152,044 +0.06(+0.28%)
Sep 27, 2013 21.66 21.84 21.56 21.62 88,325 -0.01(-0.05%)
Sep 26, 2013 21.92 22.24 21.49 21.63 262,556 -0.27(-1.23%)
Sep 25, 2013 22.15 22.20 21.90 21.90 243,694 -0.13(-0.59%)
Sep 24, 2013 21.48 22.13 21.48 22.03 224,246 +0.52(+2.42%)
Sep 23, 2013 21.40 21.59 21.32 21.51 104,870 +0.05(+0.23%)
Sep 20, 2013 21.67 21.67 21.36 21.46 204,161 -0.15(-0.69%)
Sep 19, 2013 21.49 21.75 21.33 21.61 215,215 +0.12(+0.56%)
Sep 18, 2013 20.82 21.67 20.75 21.49 296,043 +0.74(+3.57%)
Sep 17, 2013 21.03 21.05 20.72 20.75 154,039 -0.25(-1.19%)
Sep 16, 2013 21.00 21.01 20.77 21.00 286,203 +0.00(+0.00%)
Sep 13, 2013 21.13 21.20 20.93 21.00 147,376 +0.05(+0.24%)
Sep 12, 2013 21.13 21.24 20.85 20.95 167,292 -0.33(-1.55%)
Sep 11, 2013 21.44 21.44 21.11 21.28 143,017 -0.16(-0.75%)
Sep 10, 2013 21.05 21.49 21.00 21.44 129,792 +0.54(+2.58%)
Sep 09, 2013 20.89 20.92 20.71 20.90 279,214 +0.10(+0.48%)
Sep 06, 2013 21.01 21.18 20.71 20.80 157,960 -0.28(-1.33%)
Sep 05, 2013 21.25 21.28 20.82 21.08 323,262 -0.30(-1.40%)
Sep 04, 2013 20.99 21.43 20.85 21.38 134,649 +0.40(+1.91%)
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.