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 29, 2012 17.30 18.06 17.30 17.90 262,259 +0.80(+4.68%)
Feb 28, 2012 17.05 17.27 17.00 17.10 120,162 -0.04(-0.23%)
Feb 27, 2012 16.86 17.20 16.86 17.14 191,200 +0.00(+0.00%)
Feb 24, 2012 17.19 17.30 17.05 17.14 281,179 -0.03(-0.17%)
Feb 23, 2012 16.70 17.20 16.70 17.17 383,106 +0.37(+2.20%)
Feb 22, 2012 16.55 16.90 16.43 16.80 154,319 +0.17(+1.02%)
Feb 21, 2012 16.86 16.90 16.61 16.63 64,790 -0.18(-1.07%)
Feb 17, 2012 16.81 16.81 16.81 0 +0.03(+0.18%)
Feb 16, 2012 16.59 16.91 16.59 16.78 179,482 +0.08(+0.48%)
Feb 15, 2012 16.63 16.80 16.61 16.70 170,506 +0.07(+0.42%)
Feb 14, 2012 16.77 16.91 16.52 16.63 108,913 -0.14(-0.83%)
Feb 13, 2012 17.00 17.00 16.66 16.77 211,639 -0.18(-1.06%)
Feb 10, 2012 16.77 17.10 16.76 16.95 174,824 +0.01(+0.06%)
Feb 09, 2012 16.53 16.94 16.40 16.94 279,999 +0.40(+2.42%)
Feb 08, 2012 17.00 17.00 16.43 16.54 327,575 -0.45(-2.65%)
Feb 07, 2012 17.32 17.32 16.75 16.99 449,761 -0.33(-1.91%)
Feb 06, 2012 17.00 17.34 17.00 17.32 206,524 +0.29(+1.70%)
Feb 03, 2012 16.90 17.11 16.90 17.03 264,923 +0.14(+0.83%)
Feb 02, 2012 16.75 16.94 16.49 16.89 237,320 +0.16(+0.96%)
Feb 01, 2012 16.43 16.75 16.27 16.73 234,752 +0.53(+3.27%)
Jan 31, 2012 16.45 16.45 16.01 16.20 129,135 -0.15(-0.92%)
Jan 30, 2012 16.28 16.45 16.10 16.35 109,068 +0.05(+0.31%)
Jan 27, 2012 15.98 16.40 15.98 16.30 218,011 +0.35(+2.19%)
Jan 26, 2012 16.50 16.60 15.90 15.95 148,681 -0.51(-3.10%)
Jan 25, 2012 16.13 16.50 16.13 16.46 159,749 +0.13(+0.80%)
Jan 24, 2012 16.34 16.38 16.10 16.33 67,457 +0.03(+0.18%)
Jan 23, 2012 16.11 16.50 16.11 16.30 109,600 +0.20(+1.24%)
Jan 20, 2012 16.30 16.30 15.80 16.10 156,774 -0.20(-1.23%)
Jan 19, 2012 16.13 16.42 16.04 16.30 278,811 +0.30(+1.88%)
Jan 18, 2012 15.52 16.18 15.49 16.00 380,055 +0.50(+3.23%)
Jan 17, 2012 15.68 15.69 15.40 15.50 173,344 +0.02(+0.13%)
Jan 16, 2012 15.41 15.85 15.40 15.48 95,004 +0.08(+0.52%)
Jan 13, 2012 15.55 15.58 15.30 15.40 104,587 -0.13(-0.84%)
Jan 12, 2012 15.21 15.60 15.20 15.53 163,361 +0.27(+1.77%)
Jan 11, 2012 15.24 15.74 15.20 15.26 365,859 +0.02(+0.13%)
Jan 10, 2012 15.00 15.39 15.00 15.24 724,963 +0.39(+2.63%)
Jan 09, 2012 14.10 15.02 14.10 14.85 483,508 +1.06(+7.69%)
Jan 06, 2012 13.86 13.95 13.76 13.79 54,785 -0.14(-1.01%)
Jan 05, 2012 13.72 14.11 13.65 13.93 195,209 +0.23(+1.68%)
Jan 04, 2012 13.45 13.72 13.30 13.70 92,715 +0.75(+5.79%)
Dec 30, 2011 13.05 13.10 12.95 12.95 68,128 -0.08(-0.61%)
Dec 29, 2011 13.02 13.09 12.99 13.03 90,979 -0.07(-0.53%)
Dec 28, 2011 13.20 13.36 13.04 13.10 28,560 -0.36(-2.67%)
Dec 23, 2011 13.29 13.46 13.46 13.46 37,609 +0.05(+0.37%)
Dec 21, 2011 12.70 13.48 12.70 13.41 169,439 +0.60(+4.68%)
Dec 20, 2011 13.00 13.05 12.65 12.81 914,302 -0.21(-1.61%)
Dec 19, 2011 13.49 13.49 12.90 13.02 386,755 -0.30(-2.25%)
Dec 16, 2011 13.50 13.73 13.13 13.32 93,058 -0.11(-0.82%)
Dec 15, 2011 13.17 13.47 13.05 13.43 59,404 +0.30(+2.28%)
Dec 14, 2011 13.33 13.33 12.92 13.13 58,802 -0.25(-1.87%)
Dec 13, 2011 13.32 13.60 13.32 13.38 36,217 +0.02(+0.15%)
Dec 12, 2011 13.49 13.50 13.14 13.36 75,846 -0.04(-0.30%)
Dec 09, 2011 13.14 13.46 13.10 13.40 89,074 +0.33(+2.52%)
Dec 08, 2011 13.64 13.64 13.01 13.07 42,732 -0.51(-3.76%)
Dec 07, 2011 13.10 13.65 13.09 13.58 257,666 +0.55(+4.22%)
Dec 06, 2011 13.10 13.10 12.75 13.03 275,773 -0.15(-1.14%)
Dec 05, 2011 13.11 13.29 13.06 13.18 108,271 +0.13(+1.00%)
Dec 02, 2011 13.22 13.22 13.00 13.05 48,350 -0.24(-1.81%)
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.