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 (%)
Dec 31, 2015 23.61 23.61 23.61 0 -0.32(-1.34%)
Dec 30, 2015 24.03 24.04 23.82 23.93 92,229 -0.07(-0.29%)
Dec 29, 2015 23.99 24.08 23.70 24.00 204,441 +0.07(+0.29%)
Dec 24, 2015 23.93 23.93 23.93 0 +0.16(+0.67%)
Dec 23, 2015 23.86 23.97 23.60 23.77 165,834 -0.09(-0.38%)
Dec 22, 2015 23.93 24.00 23.56 23.86 117,775 -0.04(-0.17%)
Dec 21, 2015 23.85 24.13 23.78 23.90 131,584 +0.02(+0.08%)
Dec 18, 2015 23.58 23.98 23.37 23.88 281,687 +0.23(+0.97%)
Dec 17, 2015 23.75 24.04 23.58 23.65 173,762 -0.06(-0.25%)
Dec 16, 2015 23.01 23.75 23.01 23.71 193,262 +0.76(+3.31%)
Dec 15, 2015 23.09 23.14 22.73 22.95 202,082 +0.25(+1.10%)
Dec 14, 2015 22.84 22.98 22.58 22.70 228,305 -0.31(-1.35%)
Dec 11, 2015 22.92 23.14 22.85 23.01 163,579 -0.12(-0.52%)
Dec 10, 2015 23.15 23.30 22.76 23.13 209,933 -0.06(-0.26%)
Dec 09, 2015 23.05 23.61 23.00 23.19 114,638 +0.13(+0.56%)
Dec 08, 2015 23.22 23.32 22.67 23.06 704,440 -0.19(-0.82%)
Dec 07, 2015 23.52 23.75 23.15 23.25 188,303 -0.58(-2.43%)
Dec 04, 2015 24.16 24.38 23.76 23.83 174,416 -0.41(-1.69%)
Dec 03, 2015 24.58 24.64 24.07 24.24 185,512 -0.15(-0.62%)
Dec 02, 2015 24.90 25.01 24.36 24.39 454,004 -0.49(-1.97%)
Dec 01, 2015 25.45 25.45 24.82 24.88 230,474 -0.57(-2.24%)
Nov 30, 2015 25.68 25.68 25.32 25.45 148,198 -0.11(-0.43%)
Nov 27, 2015 25.36 25.62 25.36 25.56 250,306 +0.18(+0.71%)
Nov 26, 2015 25.40 25.58 25.23 25.38 37,520 -0.02(-0.08%)
Nov 25, 2015 25.11 25.50 25.10 25.40 124,522 +0.22(+0.87%)
Nov 24, 2015 25.12 25.30 25.02 25.18 118,773 -0.05(-0.20%)
Nov 23, 2015 25.35 25.23 138,601 -0.05(-0.20%)
Nov 20, 2015 25.32 25.47 25.19 25.28 130,853 +0.05(+0.20%)
Nov 19, 2015 25.40 25.40 25.00 25.23 178,396 -0.01(-0.04%)
Nov 18, 2015 24.84 25.37 24.84 25.24 264,931 +0.43(+1.73%)
Nov 17, 2015 24.63 25.27 24.63 24.81 106,569 +0.18(+0.73%)
Nov 16, 2015 24.37 24.66 24.37 24.63 114,443 +0.26(+1.07%)
Nov 13, 2015 24.25 24.57 24.15 24.37 150,908 +0.19(+0.79%)
Nov 12, 2015 24.60 24.60 23.90 24.18 179,199 -0.51(-2.07%)
Nov 11, 2015 25.01 25.13 24.66 24.69 175,491 -0.35(-1.40%)
Nov 10, 2015 24.97 25.13 24.62 25.04 120,485 +0.05(+0.20%)
Nov 09, 2015 25.12 25.12 24.64 24.99 170,725 -0.11(-0.44%)
Nov 06, 2015 25.26 25.36 25.06 25.10 203,763 -0.16(-0.63%)
Nov 05, 2015 25.53 25.57 25.04 25.26 179,879 -0.19(-0.75%)
Nov 04, 2015 25.49 25.71 25.34 25.45 238,240 +0.09(+0.35%)
Nov 03, 2015 25.40 25.44 25.21 25.36 205,669 +0.01(+0.04%)
Nov 02, 2015 25.58 25.95 25.34 25.35 264,505 -0.23(-0.90%)
Oct 30, 2015 25.93 25.58 25.58 313,981 +0.00(+0.00%)
Oct 29, 2015 26.60 26.60 25.06 25.58 547,142 +0.27(+1.07%)
Oct 28, 2015 25.19 25.38 25.00 25.31 368,200 +0.24(+0.96%)
Oct 27, 2015 26.79 26.79 24.97 25.07 564,577 -1.89(-7.01%)
Oct 26, 2015 26.01 27.18 25.90 26.96 696,098 +1.00(+3.85%)
Oct 23, 2015 24.10 26.08 24.10 25.96 775,004 +1.96(+8.17%)
Oct 22, 2015 24.12 24.25 23.87 24.00 456,673 -0.12(-0.50%)
Oct 21, 2015 24.84 25.02 24.12 24.12 293,513 -0.70(-2.82%)
Oct 20, 2015 24.98 25.52 24.75 24.82 179,335 -0.13(-0.52%)
Oct 19, 2015 24.65 24.99 24.37 24.95 128,771 +0.19(+0.77%)
Oct 16, 2015 25.07 25.07 24.70 24.76 120,214 -0.24(-0.96%)
Oct 15, 2015 25.44 25.44 24.69 25.00 204,726 -0.44(-1.73%)
Oct 14, 2015 25.59 25.69 25.23 25.44 95,537 -0.13(-0.51%)
Oct 13, 2015 25.73 25.79 25.46 25.57 510,796 -0.28(-1.08%)
Oct 09, 2015 25.85 25.85 25.85 0 +0.55(+2.17%)
Oct 08, 2015 25.22 25.31 25.01 25.30 207,209 +0.16(+0.64%)
Oct 07, 2015 24.86 25.23 24.82 25.14 371,183 +0.47(+1.91%)
Oct 06, 2015 24.90 25.00 24.64 24.67 226,117 -0.25(-1.00%)
Oct 05, 2015 24.50 25.05 24.50 24.92 173,195 +0.80(+3.32%)
Oct 02, 2015 24.18 23.51 24.12 72,597 +0.29(+1.22%)
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.