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 28, 2013 20.55 20.55 20.55 0 +0.05(+0.24%)
Jun 26, 2013 20.51 20.63 20.42 20.50 197,149 -0.08(-0.39%)
Jun 25, 2013 20.38 20.72 20.26 20.58 118,440 +0.35(+1.73%)
Jun 24, 2013 20.29 20.30 20.00 20.23 302,965 -0.12(-0.59%)
Jun 21, 2013 20.20 20.41 20.17 20.35 201,693 +0.26(+1.29%)
Jun 20, 2013 20.09 20.23 19.98 20.09 118,056 -0.21(-1.03%)
Jun 19, 2013 20.15 20.47 20.15 20.30 151,881 +0.13(+0.64%)
Jun 18, 2013 19.96 20.23 19.95 20.17 153,138 +0.31(+1.56%)
Jun 17, 2013 19.67 19.90 19.67 19.86 103,837 +0.11(+0.56%)
Jun 14, 2013 19.75 19.77 19.65 19.75 113,310 +0.00(+0.00%)
Jun 13, 2013 19.58 19.81 19.58 19.75 441,625 +0.03(+0.15%)
Jun 12, 2013 20.06 20.07 19.41 19.72 260,842 -0.26(-1.30%)
Jun 11, 2013 19.70 20.05 19.68 19.98 142,280 +0.09(+0.45%)
Jun 10, 2013 19.93 20.01 19.66 19.89 165,236 -0.13(-0.65%)
Jun 07, 2013 20.01 20.17 19.95 20.02 134,199 -0.02(-0.10%)
Jun 06, 2013 20.05 20.08 19.67 20.04 340,467 +0.00(+0.00%)
Jun 05, 2013 19.96 20.12 19.87 20.04 319,089 +0.01(+0.05%)
Jun 04, 2013 20.26 20.37 19.88 20.03 202,986 -0.33(-1.62%)
Jun 03, 2013 20.17 20.53 19.95 20.36 266,269 +0.30(+1.50%)
May 31, 2013 20.31 20.40 20.06 20.06 225,426 -0.34(-1.67%)
May 30, 2013 20.40 20.44 20.26 20.40 119,926 +0.07(+0.34%)
May 29, 2013 20.01 20.38 19.99 20.33 221,070 +0.25(+1.25%)
May 28, 2013 20.30 20.30 19.90 20.08 649,868 -0.22(-1.08%)
May 27, 2013 20.39 20.39 20.10 20.30 61,098 +0.14(+0.69%)
May 24, 2013 20.31 20.43 20.03 20.16 82,749 -0.11(-0.54%)
May 23, 2013 20.32 20.52 20.01 20.27 223,593 -0.23(-1.12%)
May 22, 2013 20.82 20.82 20.36 20.50 227,046 -0.20(-0.97%)
May 21, 2013 20.19 20.88 20.13 20.70 299,811 +0.58(+2.88%)
May 17, 2013 20.12 20.12 20.12 0 +0.23(+1.16%)
May 16, 2013 19.99 20.07 19.89 19.89 91,018 -0.19(-0.95%)
May 15, 2013 19.89 20.09 19.89 20.08 247,920 +0.10(+0.50%)
May 13, 2013 19.96 20.05 19.87 19.98 93,160 -0.07(-0.35%)
May 10, 2013 19.89 20.09 19.80 20.05 137,274 +0.20(+1.01%)
May 09, 2013 20.03 20.06 19.72 19.85 245,668 -0.15(-0.75%)
May 08, 2013 19.67 20.05 19.67 20.00 140,514 +0.28(+1.42%)
May 07, 2013 19.90 19.90 19.55 19.72 162,532 -0.13(-0.65%)
May 06, 2013 19.84 19.96 19.74 19.85 236,442 +0.06(+0.30%)
May 03, 2013 19.52 20.00 19.50 19.79 280,072 +0.27(+1.38%)
May 02, 2013 19.20 19.70 19.19 19.52 280,753 +0.13(+0.67%)
May 01, 2013 19.89 19.90 19.28 19.39 637,535 -0.49(-2.46%)
Apr 30, 2013 19.80 20.02 19.80 19.88 352,692 +0.07(+0.35%)
Apr 29, 2013 19.85 20.02 19.80 19.81 199,210 -0.09(-0.45%)
Apr 26, 2013 19.85 19.99 19.87 19.90 1,014,130 +0.00(+0.00%)
Apr 25, 2013 19.57 20.08 19.57 19.90 173,681 +0.22(+1.12%)
Apr 24, 2013 19.99 19.99 19.61 19.68 459,409 -0.20(-1.01%)
Apr 23, 2013 19.60 20.01 19.54 19.88 407,627 +0.28(+1.43%)
Apr 22, 2013 19.32 19.67 19.06 19.60 338,198 +0.07(+0.36%)
Apr 19, 2013 18.50 19.93 18.25 19.53 1,240,374 -0.47(-2.35%)
Apr 18, 2013 20.26 20.34 19.82 20.00 292,042 -0.28(-1.38%)
Apr 17, 2013 20.48 20.48 20.10 20.28 152,109 -0.11(-0.54%)
Apr 16, 2013 20.09 20.57 20.09 20.39 207,510 +0.37(+1.85%)
Apr 15, 2013 20.50 20.51 19.98 20.02 684,468 -0.58(-2.82%)
Apr 12, 2013 20.84 20.84 20.60 20.60 119,255 -0.20(-0.96%)
Apr 11, 2013 20.67 20.89 20.65 20.80 188,771 +0.10(+0.48%)
Apr 10, 2013 20.48 20.86 20.37 20.70 658,188 +0.23(+1.12%)
Apr 09, 2013 20.41 20.58 20.24 20.47 375,777 +0.06(+0.29%)
Apr 08, 2013 20.66 20.67 20.18 20.41 747,533 -0.32(-1.54%)
Apr 05, 2013 20.70 20.83 20.51 20.73 810,109 -0.10(-0.48%)
Apr 04, 2013 20.99 21.25 20.60 20.83 353,614 -0.18(-0.86%)
Apr 03, 2013 21.20 21.29 20.92 21.01 284,045 -0.17(-0.80%)
Apr 02, 2013 21.49 21.49 21.08 21.18 136,314 -0.20(-0.94%)
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.