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 30, 2015 25.33 25.33 25.33 0 +0.02(+0.08%)
Jun 29, 2015 25.43 25.43 25.10 25.31 346,825 -0.42(-1.63%)
Jun 26, 2015 26.14 26.14 25.60 25.73 449,117 -0.36(-1.38%)
Jun 25, 2015 26.23 26.42 25.94 26.09 183,849 -0.01(-0.04%)
Jun 24, 2015 25.99 26.21 25.97 26.10 132,347 +0.07(+0.27%)
Jun 23, 2015 26.06 26.19 25.96 26.03 181,597 +0.02(+0.08%)
Jun 22, 2015 25.95 26.11 25.82 26.01 158,309 +0.25(+0.97%)
Jun 19, 2015 25.62 26.00 25.59 25.76 227,135 +0.11(+0.43%)
Jun 18, 2015 25.30 25.66 25.30 25.65 146,584 +0.32(+1.26%)
Jun 17, 2015 25.66 25.77 25.27 25.33 166,447 -0.24(-0.94%)
Jun 16, 2015 25.40 25.67 25.35 25.57 988,331 +0.08(+0.31%)
Jun 15, 2015 25.48 25.67 25.46 25.49 269,240 -0.14(-0.55%)
Jun 12, 2015 25.69 25.77 25.50 25.63 337,950 -0.13(-0.50%)
Jun 11, 2015 26.26 26.27 25.76 25.76 146,145 -0.39(-1.49%)
Jun 10, 2015 26.26 26.32 26.13 26.15 394,518 -0.11(-0.42%)
Jun 09, 2015 26.04 26.32 25.86 26.26 119,328 +0.12(+0.46%)
Jun 08, 2015 26.38 26.49 26.04 26.14 200,185 -0.37(-1.40%)
Jun 05, 2015 26.29 26.63 26.25 26.51 127,820 +0.19(+0.72%)
Jun 04, 2015 26.55 26.67 26.28 26.32 206,159 -0.26(-0.98%)
Jun 03, 2015 26.85 27.08 26.47 26.58 188,113 -0.30(-1.12%)
Jun 02, 2015 26.64 27.29 26.64 26.88 178,327 +0.08(+0.30%)
Jun 01, 2015 26.50 26.81 26.50 26.80 1,087,397 +0.25(+0.94%)
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%)
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.