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 (%)
Feb 28, 2011 13.68 14.01 13.53 13.75 476,946 +0.29(+2.15%)
Feb 25, 2011 13.00 13.49 13.00 13.46 892,177 +0.76(+5.98%)
Feb 24, 2011 12.85 12.88 12.40 12.70 292,814 -0.18(-1.40%)
Feb 23, 2011 13.35 13.35 12.76 12.88 213,236 -0.47(-3.52%)
Feb 22, 2011 13.66 13.67 13.16 13.35 195,158 -0.31(-2.27%)
Feb 18, 2011 13.43 13.67 13.41 13.66 125,615 +0.24(+1.79%)
Feb 17, 2011 13.04 13.43 13.04 13.42 196,932 +0.37(+2.84%)
Feb 16, 2011 13.14 13.15 13.04 13.05 296,654 -0.06(-0.46%)
Feb 15, 2011 13.24 13.26 13.10 13.11 36,140 -0.07(-0.53%)
Feb 14, 2011 13.25 13.34 13.18 13.18 72,029 -0.07(-0.53%)
Feb 11, 2011 13.20 13.30 13.17 13.25 45,542 +0.05(+0.38%)
Feb 10, 2011 13.23 13.35 13.17 13.20 62,704 -0.12(-0.90%)
Feb 09, 2011 13.33 13.39 13.18 13.32 155,755 +0.09(+0.68%)
Feb 08, 2011 13.37 13.40 13.19 13.23 95,410 -0.19(-1.42%)
Feb 07, 2011 13.44 13.62 13.35 13.42 275,271 -0.05(-0.37%)
Feb 04, 2011 13.28 13.48 13.24 13.47 208,724 +0.23(+1.74%)
Feb 03, 2011 13.21 13.32 13.05 13.24 86,343 +0.01(+0.08%)
Feb 02, 2011 13.37 13.37 13.14 13.23 107,502 -0.17(-1.27%)
Feb 01, 2011 13.38 13.48 13.22 13.40 160,247 -0.06(-0.45%)
Jan 31, 2011 13.45 13.53 13.34 13.46 77,707 +0.03(+0.22%)
Jan 28, 2011 13.47 13.50 13.32 13.43 131,331 -0.02(-0.15%)
Jan 27, 2011 13.35 13.48 13.31 13.45 359,303 +0.14(+1.05%)
Jan 26, 2011 13.00 13.35 12.92 13.31 131,880 +0.38(+2.94%)
Jan 25, 2011 13.33 13.35 12.90 12.93 125,316 -0.38(-2.85%)
Jan 24, 2011 13.07 13.31 13.07 13.31 50,383 +0.21(+1.60%)
Jan 21, 2011 13.16 13.40 13.07 13.10 126,743 -0.15(-1.13%)
Jan 20, 2011 13.20 13.37 13.02 13.25 94,520 -0.01(-0.08%)
Jan 19, 2011 13.42 13.51 13.22 13.26 307,437 -0.14(-1.04%)
Jan 18, 2011 13.42 13.44 13.21 13.40 79,722 +0.01(+0.07%)
Jan 17, 2011 13.36 13.48 13.32 13.39 17,507 -0.09(-0.67%)
Jan 14, 2011 13.39 13.48 13.28 13.48 80,932 +0.08(+0.60%)
Jan 13, 2011 13.26 13.59 13.15 13.40 170,455 -0.10(-0.74%)
Jan 12, 2011 13.17 13.55 13.06 13.50 178,079 +0.42(+3.21%)
Jan 11, 2011 13.13 13.29 12.88 13.08 146,105 -0.07(-0.53%)
Jan 10, 2011 13.24 13.30 13.07 13.15 96,595 -0.16(-1.20%)
Jan 07, 2011 13.10 13.31 12.96 13.31 90,534 +0.18(+1.37%)
Jan 06, 2011 12.69 13.19 12.69 13.13 141,775 +0.38(+2.98%)
Jan 05, 2011 12.77 12.92 12.64 12.75 29,614 -0.02(-0.16%)
Jan 04, 2011 13.00 13.00 12.64 12.77 74,146 +0.21(+1.67%)
Dec 31, 2010 12.60 12.76 12.55 12.56 45,738 -0.04(-0.32%)
Dec 30, 2010 13.00 13.02 12.57 12.60 59,898 -0.25(-1.95%)
Dec 29, 2010 13.00 13.00 12.85 12.85 42,455 -0.12(-0.93%)
Dec 24, 2010 12.98 12.98 12.96 12.97 3,457 +0.00(+0.00%)
Dec 23, 2010 12.93 12.99 12.82 12.97 38,975 +0.05(+0.39%)
Dec 22, 2010 12.96 12.96 12.85 12.92 37,201 +0.01(+0.08%)
Dec 21, 2010 12.81 12.92 12.70 12.91 86,603 +0.11(+0.86%)
Dec 20, 2010 12.79 12.87 12.70 12.80 114,188 +0.09(+0.71%)
Dec 17, 2010 12.95 12.95 12.71 12.71 277,604 -0.22(-1.70%)
Dec 16, 2010 12.75 13.00 12.75 12.93 147,940 +0.14(+1.09%)
Dec 15, 2010 12.55 12.95 12.43 12.79 394,647 +0.24(+1.91%)
Dec 14, 2010 12.28 12.62 12.20 12.55 83,705 +0.32(+2.62%)
Dec 13, 2010 12.05 12.27 12.00 12.23 96,356 +0.19(+1.58%)
Dec 10, 2010 12.01 12.10 11.94 12.04 56,288 +0.04(+0.33%)
Dec 09, 2010 12.13 12.20 11.98 12.00 91,031 -0.23(-1.88%)
Dec 08, 2010 12.32 12.32 12.10 12.23 81,636 -0.10(-0.81%)
Dec 07, 2010 12.20 12.35 11.95 12.33 133,654 +0.21(+1.73%)
Dec 06, 2010 12.25 12.31 12.07 12.12 171,426 +0.03(+0.25%)
Dec 03, 2010 11.96 12.30 11.93 12.09 237,014 +0.26(+2.20%)
Dec 02, 2010 11.75 12.00 11.75 11.83 149,235 +0.08(+0.68%)
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.