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 29, 2016 35.00 35.00 35.00 0 +0.10(+0.29%)
Dec 28, 2016 34.49 35.10 34.49 34.90 180,388 +0.20(+0.58%)
Dec 23, 2016 34.70 34.70 34.70 0 -0.02(-0.06%)
Dec 22, 2016 34.75 34.83 34.67 34.72 117,738 -0.11(-0.32%)
Dec 21, 2016 34.66 35.00 34.59 34.83 259,774 -0.38(-1.08%)
Dec 20, 2016 35.39 35.47 35.01 35.21 167,265 -0.18(-0.51%)
Dec 19, 2016 35.38 35.57 35.08 35.39 257,115 +0.01(+0.03%)
Dec 16, 2016 35.01 35.47 35.01 35.38 396,811 +0.32(+0.91%)
Dec 15, 2016 34.21 35.21 34.21 35.06 343,011 +0.86(+2.51%)
Dec 14, 2016 34.95 35.07 34.06 34.20 522,536 -0.86(-2.45%)
Dec 13, 2016 34.84 35.12 34.80 35.06 301,525 +0.33(+0.95%)
Dec 12, 2016 35.11 35.11 34.41 34.73 212,764 -0.40(-1.14%)
Dec 09, 2016 34.98 35.34 34.80 35.13 252,187 +0.20(+0.57%)
Dec 08, 2016 34.60 35.03 34.54 34.93 442,153 +0.44(+1.28%)
Dec 07, 2016 34.33 34.66 34.19 34.49 324,131 +0.09(+0.26%)
Dec 06, 2016 34.51 34.58 34.36 34.40 252,590 -0.15(-0.43%)
Dec 05, 2016 34.54 34.92 34.41 34.55 259,258 -0.06(-0.17%)
Dec 02, 2016 34.49 34.88 34.35 34.61 169,440 +0.09(+0.26%)
Dec 01, 2016 34.67 35.13 34.21 34.52 323,208 +0.31(+0.91%)
Nov 30, 2016 34.61 34.69 34.17 34.21 246,717 -0.28(-0.81%)
Nov 29, 2016 34.27 34.72 34.24 34.49 197,570 +0.20(+0.58%)
Nov 28, 2016 34.46 34.46 34.17 34.29 250,745 +0.06(+0.18%)
Nov 25, 2016 33.90 34.48 33.88 34.23 306,365 +0.36(+1.06%)
Nov 24, 2016 33.60 34.08 33.29 33.87 290,509 +0.17(+0.50%)
Nov 23, 2016 33.89 34.16 33.65 33.70 248,721 -0.30(-0.88%)
Nov 22, 2016 33.71 34.02 33.55 34.00 323,730 +0.40(+1.19%)
Nov 21, 2016 33.17 33.63 32.93 33.60 467,504 +0.65(+1.97%)
Nov 18, 2016 32.75 33.25 32.75 32.95 383,545 +0.02(+0.06%)
Nov 17, 2016 32.75 33.07 32.52 32.93 416,100 +0.27(+0.83%)
Nov 16, 2016 31.91 32.69 31.88 32.66 581,182 +0.58(+1.81%)
Nov 15, 2016 31.71 32.14 31.67 32.08 274,996 +0.30(+0.94%)
Nov 14, 2016 31.70 32.00 31.65 31.78 189,970 +0.04(+0.13%)
Nov 11, 2016 31.64 31.82 31.43 31.74 193,660 +0.07(+0.22%)
Nov 10, 2016 30.78 31.86 30.73 31.67 416,959 +1.07(+3.50%)
Nov 09, 2016 30.60 31.01 30.37 30.60 500,588 -0.77(-2.45%)
Nov 08, 2016 31.08 31.50 31.08 31.37 283,448 +0.52(+1.69%)
Nov 07, 2016 30.74 31.25 30.60 30.85 334,614 +0.25(+0.82%)
Nov 04, 2016 30.04 30.65 29.97 30.60 609,579 +0.60(+2.00%)
Nov 03, 2016 30.40 30.40 29.90 30.00 327,742 -0.39(-1.28%)
Nov 02, 2016 30.55 30.64 30.30 30.39 540,501 -0.14(-0.46%)
Nov 01, 2016 30.43 31.00 30.33 30.53 698,777 +0.10(+0.33%)
Oct 31, 2016 29.77 30.48 29.75 30.43 479,376 +0.83(+2.80%)
Oct 28, 2016 28.35 29.67 28.35 29.60 965,614 +2.44(+8.98%)
Oct 27, 2016 27.00 27.35 26.95 27.16 130,408 +0.27(+1.00%)
Oct 26, 2016 26.90 27.08 26.71 26.89 129,764 -0.08(-0.30%)
Oct 25, 2016 27.12 27.39 26.92 26.97 144,705 -0.22(-0.81%)
Oct 24, 2016 27.00 27.30 26.84 27.19 141,657 +0.23(+0.85%)
Oct 21, 2016 27.13 27.43 26.35 26.96 208,543 -0.19(-0.70%)
Oct 20, 2016 27.27 27.44 27.11 27.15 86,299 -0.31(-1.13%)
Oct 19, 2016 27.40 27.57 27.25 27.46 116,724 +0.04(+0.15%)
Oct 18, 2016 27.45 27.64 27.34 27.42 148,993 -0.07(-0.25%)
Oct 17, 2016 27.35 27.56 27.23 27.49 143,713 +0.12(+0.44%)
Oct 14, 2016 27.64 27.72 27.37 27.37 38,885 -0.20(-0.73%)
Oct 13, 2016 27.69 27.75 27.37 27.57 94,963 -0.35(-1.25%)
Oct 12, 2016 27.49 28.02 27.25 27.92 126,849 +0.46(+1.68%)
Oct 11, 2016 27.30 27.72 27.30 27.46 167,987 +0.17(+0.62%)
Oct 07, 2016 27.29 27.29 27.29 0 -0.06(-0.22%)
Oct 06, 2016 27.05 27.41 27.05 27.35 83,891 +0.28(+1.03%)
Oct 05, 2016 26.87 27.16 26.87 27.07 67,785 +0.32(+1.20%)
Oct 04, 2016 27.00 27.07 26.67 26.75 125,238 -0.25(-0.93%)
Oct 03, 2016 27.10 27.30 26.87 27.00 84,677 -0.17(-0.63%)
Sep 30, 2016 27.00 27.28 26.78 27.17 261,431 +0.00(+0.00%)
Sep 29, 2016 27.00 27.50 26.94 27.17 232,855 +0.31(+1.15%)
Sep 28, 2016 26.53 26.87 26.36 26.86 125,860 +0.27(+1.02%)
Sep 27, 2016 26.46 26.64 26.42 26.59 108,030 +0.05(+0.19%)
Sep 26, 2016 26.84 26.84 26.54 26.54 70,134 -0.36(-1.34%)
Sep 23, 2016 26.90 27.02 26.80 26.90 92,720 -0.10(-0.37%)
Sep 22, 2016 27.00 27.17 26.86 27.00 147,510 +0.06(+0.22%)
Sep 21, 2016 26.76 27.06 26.62 26.94 249,152 +0.27(+1.01%)
Sep 20, 2016 26.50 26.93 26.50 26.67 81,996 +0.11(+0.41%)
Sep 19, 2016 26.89 26.89 26.50 26.56 80,006 -0.20(-0.75%)
Sep 16, 2016 26.23 26.92 26.21 26.76 550,821 +0.49(+1.87%)
Sep 15, 2016 26.36 26.78 26.23 26.27 212,010 -0.13(-0.49%)
Sep 14, 2016 26.56 26.80 26.40 26.40 457,799 -0.13(-0.49%)
Sep 13, 2016 26.78 26.97 26.34 26.53 141,975 -0.32(-1.19%)
Sep 12, 2016 26.69 26.99 26.65 26.85 108,388 +0.05(+0.19%)
Sep 09, 2016 27.41 27.62 26.79 26.80 273,332 -0.79(-2.86%)
Sep 08, 2016 27.14 27.66 27.14 27.59 134,464 +0.44(+1.62%)
Sep 07, 2016 27.10 27.24 27.00 27.15 134,218 +0.05(+0.18%)
Sep 06, 2016 27.20 27.32 27.00 27.10 126,555 -0.09(-0.33%)
Sep 02, 2016 27.19 27.19 27.19 0 +0.26(+0.97%)
Sep 01, 2016 26.81 27.00 26.71 26.93 195,829 +0.16(+0.60%)
Aug 31, 2016 26.51 27.07 26.51 26.77 185,251 +0.19(+0.71%)
Aug 30, 2016 26.50 26.62 26.35 26.58 58,011 +0.06(+0.23%)
Aug 29, 2016 26.50 26.73 26.43 26.52 80,114 -0.06(-0.23%)
Aug 26, 2016 26.37 26.74 26.32 26.58 101,211 +0.19(+0.72%)
Aug 25, 2016 26.41 26.54 26.27 26.39 43,110 -0.10(-0.38%)
Aug 24, 2016 26.79 26.88 26.40 26.49 81,584 -0.31(-1.16%)
Aug 23, 2016 26.55 26.84 26.48 26.80 122,067 +0.28(+1.06%)
Aug 22, 2016 26.33 26.55 26.33 26.52 95,392 -0.03(-0.11%)
Aug 19, 2016 26.03 26.60 25.93 26.55 178,839 +0.42(+1.61%)
Aug 18, 2016 26.00 26.20 26.00 26.13 92,476 +0.07(+0.27%)
Aug 17, 2016 25.84 26.14 25.78 26.06 119,971 +0.18(+0.70%)
Aug 16, 2016 25.90 26.05 25.87 25.88 92,510 -0.15(-0.58%)
Aug 15, 2016 25.92 26.06 25.90 26.03 38,917 +0.12(+0.46%)
Aug 12, 2016 26.04 26.04 25.87 25.91 73,602 -0.18(-0.69%)
Aug 11, 2016 26.04 26.17 25.96 26.09 96,948 +0.05(+0.19%)
Aug 10, 2016 26.05 26.20 25.95 26.04 107,146 +0.03(+0.12%)
Aug 09, 2016 25.83 26.19 25.80 26.01 102,335 +0.17(+0.66%)
Aug 08, 2016 25.70 25.95 25.70 25.84 72,623 +0.14(+0.54%)
Aug 05, 2016 25.50 25.80 25.47 25.70 84,846 +0.25(+0.98%)
Aug 04, 2016 25.50 25.59 25.44 25.45 64,997 -0.09(-0.35%)
Aug 03, 2016 25.56 25.70 25.39 25.54 86,919 -0.08(-0.31%)
Aug 02, 2016 25.68 25.68 25.25 25.62 120,510 +0.03(+0.12%)
Jul 29, 2016 25.59 25.59 25.59 0 +0.39(+1.55%)
Jul 28, 2016 25.30 25.49 25.07 25.20 273,867 -0.05(-0.20%)
Jul 27, 2016 25.40 25.79 25.23 25.25 267,349 -0.05(-0.20%)
Jul 26, 2016 25.09 25.79 25.08 25.30 319,957 +0.25(+1.00%)
Jul 25, 2016 24.81 25.05 24.73 25.05 306,368 +0.24(+0.97%)
Jul 22, 2016 24.75 24.89 24.57 24.81 442,592 +0.33(+1.35%)
Jul 21, 2016 24.50 24.60 24.31 24.48 149,140 -0.06(-0.24%)
Jul 20, 2016 24.48 24.80 24.47 24.54 123,851 +0.03(+0.12%)
Jul 19, 2016 24.39 24.66 24.39 24.51 146,418 +0.11(+0.45%)
Jul 18, 2016 24.63 24.64 24.37 24.40 121,777 -0.23(-0.93%)
Jul 15, 2016 24.84 24.87 24.49 24.63 72,103 -0.24(-0.97%)
Jul 14, 2016 24.90 25.15 24.79 24.87 139,968 +0.05(+0.20%)
Jul 13, 2016 24.80 24.88 24.65 24.82 87,694 +0.05(+0.20%)
Jul 12, 2016 24.68 24.87 24.48 24.77 136,210 +0.25(+1.02%)
Jul 11, 2016 24.38 24.74 24.38 24.52 84,295 +0.17(+0.70%)
Jul 08, 2016 24.44 23.64 24.35 221,486 +0.71(+3.00%)
Jul 07, 2016 23.71 23.92 23.50 23.64 148,994 -0.39(-1.62%)
Jul 05, 2016 23.93 24.10 23.93 24.03 151,563 +0.03(+0.13%)
Jul 04, 2016 23.75 24.20 23.75 24.00 47,617 +0.01(+0.04%)
Jun 30, 2016 23.99 23.99 23.99 0 +0.12(+0.50%)
Jun 29, 2016 23.56 24.00 23.50 23.87 210,714 +0.48(+2.05%)
Jun 28, 2016 22.95 23.49 22.93 23.39 214,752 +0.64(+2.81%)
Jun 27, 2016 23.38 23.38 22.66 22.75 333,532 -0.76(-3.23%)
Jun 24, 2016 24.01 24.01 23.39 23.51 260,080 -0.86(-3.53%)
Jun 23, 2016 24.40 24.45 24.26 24.37 96,351 +0.14(+0.58%)
Jun 22, 2016 24.59 24.68 24.19 24.23 144,754 -0.30(-1.22%)
Jun 21, 2016 24.98 24.98 24.50 24.53 88,862 -0.47(-1.88%)
Jun 20, 2016 24.52 25.19 24.52 25.00 229,986 +0.50(+2.04%)
Jun 17, 2016 24.20 24.63 24.20 24.50 319,421 +0.18(+0.74%)
Jun 16, 2016 24.26 24.47 24.19 24.32 154,065 -0.10(-0.41%)
Jun 15, 2016 23.96 24.58 23.95 24.42 214,892 +0.54(+2.26%)
Jun 14, 2016 23.92 24.03 23.70 23.88 140,860 -0.04(-0.17%)
Jun 13, 2016 24.00 24.18 23.88 23.92 81,293 -0.13(-0.54%)
Jun 10, 2016 24.14 24.21 23.79 24.05 92,060 -0.19(-0.78%)
Jun 09, 2016 24.30 24.53 24.07 24.24 72,533 -0.06(-0.25%)
Jun 08, 2016 23.99 24.47 23.99 24.30 132,869 +0.27(+1.12%)
Jun 07, 2016 24.13 24.23 24.02 24.03 98,452 -0.14(-0.58%)
Jun 06, 2016 24.22 24.30 24.16 24.17 62,735 -0.01(-0.04%)
Jun 03, 2016 24.35 24.35 24.04 24.18 47,157 -0.11(-0.45%)
Jun 02, 2016 24.29 24.50 24.27 24.29 43,409 -0.12(-0.49%)
Jun 01, 2016 24.21 24.58 24.04 24.41 94,623 +0.08(+0.33%)
May 31, 2016 24.56 24.75 24.20 24.33 237,331 -0.24(-0.98%)
May 30, 2016 24.48 24.58 24.24 24.57 69,934 +0.20(+0.82%)
May 27, 2016 23.98 24.45 23.98 24.37 138,040 +0.43(+1.80%)
May 26, 2016 24.40 24.46 23.93 23.94 100,932 -0.37(-1.52%)
May 25, 2016 24.18 24.51 24.18 24.31 146,854 +0.05(+0.21%)
May 24, 2016 23.99 24.32 23.99 24.26 88,057 +0.27(+1.13%)
May 20, 2016 23.99 23.99 23.99 0 -0.06(-0.25%)
May 19, 2016 23.88 24.11 23.67 24.05 147,683 +0.05(+0.21%)
May 18, 2016 23.75 24.07 23.75 24.00 229,116 +0.16(+0.67%)
May 17, 2016 23.90 24.11 23.79 23.84 163,866 -0.08(-0.33%)
May 16, 2016 23.87 24.15 23.87 23.92 55,824 +0.02(+0.08%)
May 13, 2016 23.93 24.14 23.81 23.90 112,616 -0.10(-0.42%)
May 12, 2016 24.22 24.40 23.93 24.00 88,103 -0.16(-0.66%)
May 11, 2016 23.91 24.38 23.91 24.16 111,366 +0.12(+0.50%)
May 10, 2016 23.76 24.28 23.74 24.04 59,927 +0.28(+1.18%)
May 09, 2016 23.54 23.88 23.54 23.76 165,958 +0.19(+0.81%)
May 06, 2016 23.86 24.00 23.51 23.57 323,942 -0.30(-1.26%)
May 05, 2016 24.08 24.26 23.83 23.87 133,552 -0.19(-0.79%)
May 04, 2016 23.69 24.08 23.68 24.06 152,430 +0.40(+1.69%)
May 03, 2016 23.93 24.08 23.40 23.66 282,465 -0.38(-1.58%)
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.