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, 2013 22.11 22.63 22.01 22.10 299,900 +0.09(+0.41%)
Feb 27, 2013 21.74 22.16 21.59 22.01 223,491 +0.33(+1.52%)
Feb 26, 2013 21.93 22.10 21.41 21.68 228,182 -0.46(-2.08%)
Feb 22, 2013 22.28 22.28 21.95 22.14 156,569 +0.06(+0.27%)
Feb 21, 2013 22.31 22.39 21.89 22.08 266,062 -0.37(-1.65%)
Feb 20, 2013 22.05 22.71 22.05 22.45 204,926 +0.40(+1.81%)
Feb 19, 2013 22.40 22.54 22.00 22.05 364,037 -0.19(-0.85%)
Feb 15, 2013 22.24 22.24 22.24 0 -0.09(-0.40%)
Feb 14, 2013 22.92 22.92 22.20 22.33 376,285 -0.50(-2.19%)
Feb 13, 2013 23.15 23.15 22.78 22.83 226,132 -0.20(-0.87%)
Feb 12, 2013 22.89 23.13 22.78 23.03 313,508 +0.23(+1.01%)
Feb 11, 2013 22.78 22.89 22.69 22.80 212,953 +0.07(+0.31%)
Feb 08, 2013 22.42 23.17 22.41 22.73 279,371 +0.20(+0.89%)
Feb 07, 2013 22.85 22.85 22.38 22.53 465,360 -0.22(-0.97%)
Feb 06, 2013 22.37 22.80 22.30 22.75 264,532 +0.78(+3.55%)
Feb 04, 2013 22.38 22.38 21.92 21.97 151,188 -0.44(-1.96%)
Feb 01, 2013 22.34 22.58 22.19 22.41 151,643 +0.26(+1.17%)
Jan 31, 2013 21.93 22.25 21.80 22.15 290,328 +0.25(+1.14%)
Jan 30, 2013 22.43 22.43 21.77 21.90 314,434 -0.43(-1.93%)
Jan 29, 2013 22.07 22.55 22.07 22.33 352,314 +0.07(+0.31%)
Jan 28, 2013 22.05 22.34 22.02 22.26 240,359 +0.16(+0.72%)
Jan 25, 2013 21.92 22.24 21.81 22.10 400,688 +0.18(+0.82%)
Jan 24, 2013 21.85 22.13 21.76 21.92 341,110 +0.01(+0.05%)
Jan 23, 2013 22.10 22.13 21.61 21.91 398,753 -0.22(-0.99%)
Jan 22, 2013 22.35 22.42 22.10 22.13 825,423 -0.15(-0.67%)
Jan 21, 2013 22.15 22.75 22.07 22.28 387,080 +0.27(+1.23%)
Jan 18, 2013 22.33 22.43 21.94 22.01 565,019 -0.04(-0.18%)
Jan 17, 2013 21.26 22.25 21.17 22.05 1,027,243 +0.93(+4.40%)
Jan 16, 2013 20.93 21.14 20.76 21.12 188,925 +0.25(+1.20%)
Jan 15, 2013 20.75 20.87 20.60 20.87 324,828 +0.12(+0.58%)
Jan 14, 2013 20.90 20.92 20.35 20.75 143,897 -0.12(-0.57%)
Jan 11, 2013 20.85 20.92 20.75 20.87 204,284 +0.08(+0.38%)
Jan 10, 2013 20.85 20.85 20.71 20.79 222,867 +0.07(+0.34%)
Jan 09, 2013 20.76 20.93 20.68 20.72 201,333 +0.00(+0.00%)
Jan 08, 2013 20.70 20.90 20.56 20.72 550,072 +0.02(+0.10%)
Jan 07, 2013 20.60 20.75 20.60 20.70 149,210 +0.04(+0.19%)
Jan 04, 2013 20.45 20.72 20.36 20.66 464,625 +0.19(+0.93%)
Jan 03, 2013 20.34 20.64 20.29 20.47 315,845 +0.13(+0.64%)
Jan 02, 2013 20.00 20.35 19.89 20.34 349,926 +0.45(+2.26%)
Dec 31, 2012 19.89 19.89 19.89 0 +0.52(+2.68%)
Dec 28, 2012 19.75 19.75 19.32 19.37 134,765 -0.35(-1.77%)
Dec 27, 2012 19.59 19.75 19.57 19.72 156,698 -0.04(-0.20%)
Dec 24, 2012 19.76 19.76 19.76 0 -0.01(-0.05%)
Dec 21, 2012 19.64 19.82 19.43 19.77 410,846 +0.14(+0.71%)
Dec 20, 2012 19.58 19.63 19.54 19.63 360,829 +0.04(+0.20%)
Dec 19, 2012 19.40 19.82 19.29 19.59 375,404 +0.32(+1.66%)
Dec 18, 2012 18.95 19.37 18.90 19.27 529,133 +0.33(+1.74%)
Dec 17, 2012 18.95 18.99 18.78 18.94 234,482 +0.04(+0.21%)
Dec 14, 2012 18.76 19.00 18.58 18.90 353,989 +0.12(+0.64%)
Dec 13, 2012 18.55 18.81 18.51 18.78 143,905 +0.21(+1.13%)
Dec 12, 2012 18.90 18.90 18.51 18.57 151,659 -0.27(-1.43%)
Dec 11, 2012 18.89 19.03 18.75 18.84 340,512 +0.07(+0.37%)
Dec 10, 2012 18.88 19.09 18.74 18.77 360,908 -0.07(-0.37%)
Dec 07, 2012 18.88 18.90 18.75 18.84 117,937 -0.08(-0.42%)
Dec 06, 2012 18.58 18.95 18.52 18.92 332,700 +0.32(+1.72%)
Dec 05, 2012 18.25 18.74 18.22 18.60 270,704 +0.33(+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.