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, 2016 34.61 34.69 34.17 34.21 246,717 -0.28(-0.81%)
Nov 29, 2016 34.27 34.72 34.24 34.49 197,570 +0.20(+0.58%)
Nov 28, 2016 34.46 34.46 34.17 34.29 250,745 +0.06(+0.18%)
Nov 25, 2016 33.90 34.48 33.88 34.23 306,365 +0.36(+1.06%)
Nov 24, 2016 33.60 34.08 33.29 33.87 290,509 +0.17(+0.50%)
Nov 23, 2016 33.89 34.16 33.65 33.70 248,721 -0.30(-0.88%)
Nov 22, 2016 33.71 34.02 33.55 34.00 323,730 +0.40(+1.19%)
Nov 21, 2016 33.17 33.63 32.93 33.60 467,504 +0.65(+1.97%)
Nov 18, 2016 32.75 33.25 32.75 32.95 383,545 +0.02(+0.06%)
Nov 17, 2016 32.75 33.07 32.52 32.93 416,100 +0.27(+0.83%)
Nov 16, 2016 31.91 32.69 31.88 32.66 581,182 +0.58(+1.81%)
Nov 15, 2016 31.71 32.14 31.67 32.08 274,996 +0.30(+0.94%)
Nov 14, 2016 31.70 32.00 31.65 31.78 189,970 +0.04(+0.13%)
Nov 11, 2016 31.64 31.82 31.43 31.74 193,660 +0.07(+0.22%)
Nov 10, 2016 30.78 31.86 30.73 31.67 416,959 +1.07(+3.50%)
Nov 09, 2016 30.60 31.01 30.37 30.60 500,588 -0.77(-2.45%)
Nov 08, 2016 31.08 31.50 31.08 31.37 283,448 +0.52(+1.69%)
Nov 07, 2016 30.74 31.25 30.60 30.85 334,614 +0.25(+0.82%)
Nov 04, 2016 30.04 30.65 29.97 30.60 609,579 +0.60(+2.00%)
Nov 03, 2016 30.40 30.40 29.90 30.00 327,742 -0.39(-1.28%)
Nov 02, 2016 30.55 30.64 30.30 30.39 540,501 -0.14(-0.46%)
Nov 01, 2016 30.43 31.00 30.33 30.53 698,777 +0.10(+0.33%)
Oct 31, 2016 29.77 30.48 29.75 30.43 479,376 +0.83(+2.80%)
Oct 28, 2016 28.35 29.67 28.35 29.60 965,614 +2.44(+8.98%)
Oct 27, 2016 27.00 27.35 26.95 27.16 130,408 +0.27(+1.00%)
Oct 26, 2016 26.90 27.08 26.71 26.89 129,764 -0.08(-0.30%)
Oct 25, 2016 27.12 27.39 26.92 26.97 144,705 -0.22(-0.81%)
Oct 24, 2016 27.00 27.30 26.84 27.19 141,657 +0.23(+0.85%)
Oct 21, 2016 27.13 27.43 26.35 26.96 208,543 -0.19(-0.70%)
Oct 20, 2016 27.27 27.44 27.11 27.15 86,299 -0.31(-1.13%)
Oct 19, 2016 27.40 27.57 27.25 27.46 116,724 +0.04(+0.15%)
Oct 18, 2016 27.45 27.64 27.34 27.42 148,993 -0.07(-0.25%)
Oct 17, 2016 27.35 27.56 27.23 27.49 143,713 +0.12(+0.44%)
Oct 14, 2016 27.64 27.72 27.37 27.37 38,885 -0.20(-0.73%)
Oct 13, 2016 27.69 27.75 27.37 27.57 94,963 -0.35(-1.25%)
Oct 12, 2016 27.49 28.02 27.25 27.92 126,849 +0.46(+1.68%)
Oct 11, 2016 27.30 27.72 27.30 27.46 167,987 +0.17(+0.62%)
Oct 07, 2016 27.29 27.29 27.29 0 -0.06(-0.22%)
Oct 06, 2016 27.05 27.41 27.05 27.35 83,891 +0.28(+1.03%)
Oct 05, 2016 26.87 27.16 26.87 27.07 67,785 +0.32(+1.20%)
Oct 04, 2016 27.00 27.07 26.67 26.75 125,238 -0.25(-0.93%)
Oct 03, 2016 27.10 27.30 26.87 27.00 84,677 -0.17(-0.63%)
Sep 30, 2016 27.00 27.28 26.78 27.17 261,431 +0.00(+0.00%)
Sep 29, 2016 27.00 27.50 26.94 27.17 232,855 +0.31(+1.15%)
Sep 28, 2016 26.53 26.87 26.36 26.86 125,860 +0.27(+1.02%)
Sep 27, 2016 26.46 26.64 26.42 26.59 108,030 +0.05(+0.19%)
Sep 26, 2016 26.84 26.84 26.54 26.54 70,134 -0.36(-1.34%)
Sep 23, 2016 26.90 27.02 26.80 26.90 92,720 -0.10(-0.37%)
Sep 22, 2016 27.00 27.17 26.86 27.00 147,510 +0.06(+0.22%)
Sep 21, 2016 26.76 27.06 26.62 26.94 249,152 +0.27(+1.01%)
Sep 20, 2016 26.50 26.93 26.50 26.67 81,996 +0.11(+0.41%)
Sep 19, 2016 26.89 26.89 26.50 26.56 80,006 -0.20(-0.75%)
Sep 16, 2016 26.23 26.92 26.21 26.76 550,821 +0.49(+1.87%)
Sep 15, 2016 26.36 26.78 26.23 26.27 212,010 -0.13(-0.49%)
Sep 14, 2016 26.56 26.80 26.40 26.40 457,799 -0.13(-0.49%)
Sep 13, 2016 26.78 26.97 26.34 26.53 141,975 -0.32(-1.19%)
Sep 12, 2016 26.69 26.99 26.65 26.85 108,388 +0.05(+0.19%)
Sep 09, 2016 27.41 27.62 26.79 26.80 273,332 -0.79(-2.86%)
Sep 08, 2016 27.14 27.66 27.14 27.59 134,464 +0.44(+1.62%)
Sep 07, 2016 27.10 27.24 27.00 27.15 134,218 +0.05(+0.18%)
Sep 06, 2016 27.20 27.32 27.00 27.10 126,555 -0.09(-0.33%)
Sep 02, 2016 27.19 27.19 27.19 0 +0.26(+0.97%)
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.