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 (%)
Jun 29, 2012 16.68 16.68 16.68 0 +0.33(+2.02%)
Jun 28, 2012 16.35 16.48 16.27 16.35 33,196 +0.00(+0.00%)
Jun 27, 2012 16.40 16.52 16.30 16.35 33,461 -0.19(-1.15%)
Jun 26, 2012 16.45 16.62 16.06 16.54 160,919 +0.09(+0.55%)
Jun 25, 2012 16.66 16.66 16.39 16.45 46,550 -0.23(-1.38%)
Jun 22, 2012 16.73 16.84 16.65 16.68 70,545 -0.06(-0.36%)
Jun 21, 2012 16.85 17.10 16.74 16.74 179,337 -0.16(-0.95%)
Jun 20, 2012 17.30 17.33 16.83 16.90 221,546 -0.38(-2.20%)
Jun 19, 2012 17.05 17.42 17.00 17.28 93,586 +0.24(+1.41%)
Jun 18, 2012 17.24 17.24 16.90 17.04 128,861 -0.02(-0.12%)
Jun 15, 2012 16.93 17.14 16.90 17.06 123,287 +0.08(+0.47%)
Jun 14, 2012 17.12 17.12 16.87 16.98 160,167 -0.11(-0.64%)
Jun 13, 2012 17.16 17.18 16.85 17.09 67,728 -0.04(-0.23%)
Jun 12, 2012 17.25 17.38 17.10 17.13 67,728 -0.12(-0.70%)
Jun 11, 2012 17.60 17.60 17.21 17.25 86,167 -0.24(-1.37%)
Jun 08, 2012 17.76 17.76 17.49 17.49 28,324 -0.28(-1.58%)
Jun 07, 2012 17.91 18.01 17.72 17.77 35,489 -0.15(-0.84%)
Jun 06, 2012 17.92 18.08 17.76 17.92 57,841 +0.16(+0.90%)
Jun 05, 2012 17.30 17.84 17.26 17.76 76,539 +0.43(+2.48%)
Jun 04, 2012 17.59 17.75 17.28 17.33 67,883 -0.40(-2.26%)
Jun 02, 2012 18.10 18.10 17.65 17.73 239,097 +0.00(+0.00%)
Jun 01, 2012 18.10 18.10 17.65 17.73 239,097 -0.41(-2.26%)
May 31, 2012 17.97 18.20 17.90 18.14 139,514 +0.22(+1.23%)
May 30, 2012 18.21 18.21 17.89 17.92 136,026 -0.29(-1.59%)
May 29, 2012 18.10 18.41 18.10 18.21 71,821 +0.20(+1.11%)
May 28, 2012 18.10 18.10 17.95 18.01 62,527 -0.09(-0.50%)
May 25, 2012 18.20 18.25 17.97 18.10 55,408 -0.10(-0.55%)
May 24, 2012 17.89 18.39 17.83 18.20 154,793 +0.38(+2.13%)
May 23, 2012 17.81 17.90 17.30 17.82 188,984 +0.00(+0.00%)
May 22, 2012 17.06 17.89 17.06 17.82 184,603 +0.83(+4.89%)
May 18, 2012 16.99 16.99 16.99 0 -0.32(-1.85%)
May 17, 2012 17.60 17.81 17.16 17.31 197,564 -0.29(-1.65%)
May 16, 2012 17.93 17.94 17.47 17.60 186,564 -0.20(-1.12%)
May 15, 2012 17.81 18.01 17.80 17.80 98,407 -0.09(-0.50%)
May 14, 2012 18.00 18.08 17.80 17.89 98,899 -0.11(-0.61%)
May 11, 2012 18.07 18.14 17.99 18.00 138,722 -0.03(-0.17%)
May 10, 2012 17.96 18.15 17.95 18.03 221,680 +0.02(+0.11%)
May 09, 2012 17.88 18.09 17.87 18.01 146,670 -0.06(-0.33%)
May 08, 2012 18.00 18.07 17.88 18.07 197,380 -0.03(-0.17%)
May 07, 2012 18.10 18.18 18.00 18.10 110,636 -0.05(-0.28%)
May 04, 2012 18.26 18.31 17.99 18.15 226,351 -0.13(-0.71%)
May 03, 2012 18.14 18.39 18.10 18.28 272,622 +0.22(+1.22%)
May 02, 2012 18.11 18.12 17.99 18.06 140,185 -0.06(-0.33%)
May 01, 2012 17.80 18.15 17.80 18.12 220,285 +0.25(+1.40%)
Apr 30, 2012 18.00 18.00 17.79 17.87 184,405 -0.13(-0.72%)
Apr 27, 2012 18.19 18.19 17.91 18.00 358,681 +0.05(+0.28%)
Apr 26, 2012 17.33 18.57 17.30 17.95 698,604 +0.59(+3.40%)
Apr 25, 2012 17.33 17.41 17.19 17.36 156,250 +0.08(+0.46%)
Apr 24, 2012 17.17 17.44 17.06 17.28 128,915 +0.12(+0.70%)
Apr 23, 2012 17.30 17.35 17.01 17.16 316,094 -0.22(-1.27%)
Apr 20, 2012 17.44 17.44 17.30 17.38 70,305 +0.12(+0.70%)
Apr 19, 2012 17.49 17.58 17.26 17.26 178,127 -0.17(-0.98%)
Apr 18, 2012 17.00 17.44 16.99 17.43 187,812 +0.43(+2.53%)
Apr 17, 2012 16.95 17.04 16.90 17.00 52,858 +0.05(+0.29%)
Apr 16, 2012 17.00 17.10 16.92 16.95 58,806 -0.05(-0.29%)
Apr 13, 2012 17.05 17.11 16.86 17.00 172,134 -0.08(-0.47%)
Apr 12, 2012 17.09 17.11 16.90 17.08 153,310 +0.00(+0.00%)
Apr 11, 2012 16.77 17.25 16.75 17.08 509,298 +0.35(+2.09%)
Apr 10, 2012 17.12 17.15 16.64 16.73 300,713 -0.44(-2.56%)
Apr 09, 2012 17.11 17.20 17.09 17.17 94,866 +0.08(+0.47%)
Apr 05, 2012 17.10 17.17 16.95 17.09 176,883 -0.01(-0.06%)
Apr 04, 2012 17.05 17.20 17.00 17.10 331,023 +0.05(+0.29%)
Apr 03, 2012 16.87 17.09 16.84 17.05 227,295 +0.18(+1.07%)
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.