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, 2016 21.71 21.95 21.51 21.58 177,614 -0.06(-0.28%)
Feb 26, 2016 21.32 21.97 21.32 21.64 121,682 +0.23(+1.07%)
Feb 25, 2016 21.55 21.58 21.18 21.41 86,571 -0.05(-0.23%)
Feb 24, 2016 21.14 21.46 20.90 21.46 147,129 +0.24(+1.13%)
Feb 23, 2016 21.48 21.59 21.15 21.22 180,421 -0.18(-0.84%)
Feb 22, 2016 21.26 21.61 21.18 21.40 173,318 +0.35(+1.66%)
Feb 19, 2016 21.00 21.34 20.98 21.05 224,681 -0.20(-0.94%)
Feb 18, 2016 21.00 21.37 20.81 21.25 223,536 +0.25(+1.19%)
Feb 17, 2016 20.60 21.13 20.50 21.00 324,696 +0.50(+2.44%)
Feb 16, 2016 20.57 20.89 20.29 20.50 483,145 +0.18(+0.89%)
Feb 12, 2016 20.32 20.32 20.32 0 +0.71(+3.62%)
Feb 11, 2016 20.00 20.00 19.00 19.61 413,667 -0.59(-2.92%)
Feb 10, 2016 20.08 20.32 20.05 20.20 281,168 +0.20(+1.00%)
Feb 09, 2016 19.66 20.08 19.50 20.00 536,798 +0.12(+0.60%)
Feb 08, 2016 20.07 20.11 19.56 19.88 265,517 -0.27(-1.34%)
Feb 05, 2016 20.00 20.30 19.71 20.15 454,756 +0.17(+0.85%)
Feb 04, 2016 19.31 20.42 19.20 19.98 776,189 +0.52(+2.67%)
Feb 03, 2016 20.48 20.60 18.94 19.46 1,106,181 -1.31(-6.31%)
Feb 02, 2016 21.75 21.75 20.27 20.77 706,019 -1.54(-6.90%)
Feb 01, 2016 20.77 22.41 20.56 22.31 363,797 +1.31(+6.24%)
Jan 29, 2016 20.81 21.05 20.35 21.00 898,045 +0.21(+1.01%)
Jan 28, 2016 21.49 21.55 20.45 20.79 258,671 -0.55(-2.58%)
Jan 27, 2016 21.34 21.64 21.16 21.34 352,290 -0.07(-0.33%)
Jan 26, 2016 20.95 22.02 20.95 21.41 428,937 +0.47(+2.24%)
Jan 25, 2016 21.14 21.43 20.91 20.94 155,445 -0.28(-1.32%)
Jan 22, 2016 21.39 20.90 21.22 516,976 +0.22(+1.05%)
Jan 21, 2016 20.60 21.31 19.75 21.00 392,577 +0.37(+1.79%)
Jan 20, 2016 20.30 20.83 19.50 20.63 712,861 -0.25(-1.20%)
Jan 19, 2016 21.23 21.72 20.33 20.88 436,812 -0.35(-1.65%)
Jan 18, 2016 21.50 21.74 21.06 21.23 160,265 -0.37(-1.71%)
Jan 15, 2016 21.75 21.98 21.23 21.60 178,723 -0.55(-2.48%)
Jan 14, 2016 21.87 22.30 21.46 22.15 308,690 +0.27(+1.23%)
Jan 13, 2016 22.69 23.02 21.79 21.88 255,393 -0.83(-3.65%)
Jan 12, 2016 22.80 23.22 22.27 22.71 234,037 -0.08(-0.35%)
Jan 11, 2016 23.61 23.68 22.75 22.79 282,123 -0.78(-3.31%)
Jan 08, 2016 23.34 23.97 23.14 23.57 271,305 +0.37(+1.59%)
Jan 07, 2016 23.59 23.59 23.00 23.20 529,499 -0.47(-1.99%)
Jan 06, 2016 23.09 23.72 22.95 23.67 213,956 +0.32(+1.37%)
Jan 05, 2016 23.70 23.75 23.21 23.35 215,408 -0.37(-1.56%)
Jan 04, 2016 23.45 23.75 23.00 23.72 182,307 +0.11(+0.47%)
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%)
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.