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 (%)
May 29, 2015 26.88 27.05 26.41 26.55 203,547 -0.32(-1.19%)
May 28, 2015 27.09 27.19 26.82 26.87 139,012 -0.30(-1.10%)
May 27, 2015 26.73 27.38 26.73 27.17 219,019 +0.42(+1.57%)
May 26, 2015 27.20 27.22 26.63 26.75 303,272 -0.52(-1.91%)
May 25, 2015 27.30 27.30 27.19 27.27 57,121 -0.02(-0.07%)
May 22, 2015 27.39 27.40 27.18 27.29 430,416 -0.07(-0.26%)
May 21, 2015 27.32 27.46 27.23 27.36 163,563 -0.12(-0.44%)
May 20, 2015 27.75 27.75 27.38 27.48 187,538 -0.30(-1.08%)
May 19, 2015 27.76 27.87 27.71 27.78 162,781 +0.04(+0.14%)
May 15, 2015 27.74 27.74 27.74 0 +0.03(+0.11%)
May 14, 2015 27.20 27.80 27.17 27.71 177,864 +0.52(+1.91%)
May 13, 2015 27.56 27.64 27.09 27.19 277,693 -0.31(-1.13%)
May 12, 2015 27.64 27.80 27.42 27.50 288,628 -0.25(-0.90%)
May 11, 2015 27.85 28.11 27.60 27.75 286,951 -0.12(-0.43%)
May 08, 2015 27.61 28.08 27.61 27.87 161,068 +0.30(+1.09%)
May 07, 2015 27.30 27.57 27.05 27.57 447,289 +0.27(+0.99%)
May 06, 2015 27.47 27.55 27.14 27.30 444,753 -0.17(-0.62%)
May 05, 2015 27.58 27.84 27.30 27.47 319,833 +0.19(+0.70%)
May 04, 2015 27.26 27.54 27.24 27.28 355,248 +0.01(+0.04%)
May 01, 2015 27.36 27.36 26.98 27.27 529,277 +0.02(+0.07%)
Apr 30, 2015 27.28 27.48 27.25 27.25 450,679 -0.06(-0.22%)
Apr 29, 2015 27.31 27.64 27.25 27.31 206,046 -0.14(-0.51%)
Apr 28, 2015 27.60 27.69 27.30 27.45 187,938 -0.25(-0.90%)
Apr 27, 2015 27.66 27.95 27.58 27.70 245,522 -0.06(-0.22%)
Apr 24, 2015 27.33 28.07 27.33 27.76 543,890 +0.34(+1.24%)
Apr 23, 2015 28.09 28.09 26.89 27.42 1,016,976 -0.83(-2.94%)
Apr 22, 2015 28.71 29.41 28.11 28.25 638,750 -0.46(-1.60%)
Apr 21, 2015 29.10 29.10 28.50 28.71 570,766 -0.39(-1.34%)
Apr 20, 2015 29.24 29.50 29.06 29.10 485,663 -0.12(-0.41%)
Apr 17, 2015 29.55 29.65 29.14 29.22 355,320 -0.27(-0.92%)
Apr 16, 2015 29.42 29.56 29.33 29.49 204,424 +0.05(+0.17%)
Apr 15, 2015 29.83 29.83 29.38 29.44 199,969 -0.30(-1.01%)
Apr 14, 2015 30.34 30.35 29.62 29.74 150,770 -0.56(-1.85%)
Apr 13, 2015 30.34 30.50 30.20 30.30 61,718 -0.12(-0.39%)
Apr 10, 2015 30.37 30.75 30.37 30.42 194,693 +0.19(+0.63%)
Apr 09, 2015 29.85 30.34 29.85 30.23 319,177 +0.48(+1.61%)
Apr 08, 2015 29.78 30.00 29.69 29.75 134,035 -0.03(-0.10%)
Apr 07, 2015 29.63 29.95 29.61 29.78 166,389 +0.16(+0.54%)
Apr 06, 2015 29.52 29.94 29.43 29.62 150,091 -0.12(-0.40%)
Apr 02, 2015 29.74 29.74 29.74 0 +0.16(+0.54%)
Apr 01, 2015 29.95 30.25 29.40 29.58 227,099 -0.42(-1.40%)
Mar 31, 2015 29.81 30.24 29.81 30.00 135,624 +0.17(+0.57%)
Mar 30, 2015 30.01 30.41 29.80 29.83 159,527 -0.19(-0.63%)
Mar 27, 2015 30.15 30.39 29.80 30.02 135,226 -0.21(-0.69%)
Mar 26, 2015 30.73 30.73 29.90 30.23 252,309 -0.31(-1.02%)
Mar 25, 2015 30.71 30.85 30.49 30.54 460,610 -0.16(-0.52%)
Mar 24, 2015 30.83 30.90 30.58 30.70 339,123 -0.09(-0.29%)
Mar 23, 2015 30.96 31.24 30.70 30.79 157,612 -0.23(-0.74%)
Mar 20, 2015 30.56 31.03 30.56 31.02 243,400 +0.21(+0.68%)
Mar 19, 2015 31.10 31.19 30.70 30.81 166,558 -0.24(-0.77%)
Mar 18, 2015 31.00 31.19 30.63 31.05 143,101 +0.08(+0.26%)
Mar 17, 2015 30.76 31.23 30.57 30.97 191,182 +0.09(+0.29%)
Mar 16, 2015 30.50 31.00 30.50 30.88 141,100 +0.38(+1.25%)
Mar 13, 2015 30.82 30.86 30.21 30.50 118,667 -0.32(-1.04%)
Mar 12, 2015 30.51 30.95 30.51 30.82 163,945 +0.18(+0.59%)
Mar 11, 2015 30.60 30.96 30.12 30.64 267,983 -0.01(-0.03%)
Mar 10, 2015 30.53 31.02 30.53 30.65 244,377 -0.05(-0.16%)
Mar 09, 2015 30.31 30.82 30.31 30.70 241,822 +0.36(+1.19%)
Mar 06, 2015 30.35 30.87 30.22 30.34 219,598 +0.09(+0.30%)
Mar 05, 2015 29.80 30.50 29.77 30.25 224,949 +0.49(+1.65%)
Mar 04, 2015 29.90 29.50 29.76 431,856 -0.14(-0.47%)
Mar 03, 2015 29.54 29.90 613,015 -1.12(-3.61%)
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.