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 (%)
Jul 31, 2014 27.60 27.85 27.31 27.57 213,812 -0.28(-1.01%)
Jul 30, 2014 27.96 28.11 27.50 27.85 306,495 -0.01(-0.04%)
Jul 29, 2014 27.03 27.95 27.03 27.86 331,630 +0.67(+2.46%)
Jul 28, 2014 27.80 28.12 27.19 27.19 1,311,531 -0.63(-2.26%)
Jul 25, 2014 26.75 27.99 26.70 27.82 708,131 +2.64(+10.48%)
Jul 24, 2014 25.81 25.81 25.15 25.18 181,640 -0.47(-1.83%)
Jul 23, 2014 25.56 25.70 25.51 25.65 103,889 +0.21(+0.83%)
Jul 22, 2014 25.07 25.52 24.95 25.44 181,635 +0.51(+2.05%)
Jul 21, 2014 25.00 25.00 24.75 24.93 71,710 -0.07(-0.28%)
Jul 18, 2014 24.74 25.03 24.74 25.00 159,784 +0.25(+1.01%)
Jul 17, 2014 24.72 25.04 24.68 24.75 161,867 -0.06(-0.24%)
Jul 16, 2014 24.51 24.92 24.39 24.81 156,458 +0.39(+1.60%)
Jul 15, 2014 24.57 24.57 24.40 24.42 87,828 -0.09(-0.37%)
Jul 14, 2014 24.45 24.59 24.41 24.51 110,590 +0.04(+0.16%)
Jul 11, 2014 24.38 24.55 24.34 24.47 128,787 +0.14(+0.58%)
Jul 10, 2014 24.35 24.44 24.13 24.33 182,193 -0.11(-0.45%)
Jul 09, 2014 24.48 24.55 24.34 24.44 108,571 +0.09(+0.37%)
Jul 08, 2014 24.40 24.60 24.25 24.35 179,631 -0.24(-0.98%)
Jul 07, 2014 24.64 24.90 24.48 24.59 317,975 -0.31(-1.24%)
Jul 04, 2014 24.86 24.97 24.50 24.90 163,295 -0.06(-0.24%)
Jul 03, 2014 24.65 24.96 24.65 24.96 171,792 +0.27(+1.09%)
Jul 02, 2014 24.56 24.81 24.53 24.69 166,299 +0.12(+0.49%)
Jun 30, 2014 24.57 24.57 24.57 0 +0.21(+0.86%)
Jun 27, 2014 24.20 24.37 23.97 24.36 99,492 +0.16(+0.66%)
Jun 26, 2014 24.17 24.35 24.00 24.20 71,861 +0.03(+0.12%)
Jun 25, 2014 24.21 24.44 24.05 24.17 168,552 -0.26(-1.06%)
Jun 24, 2014 24.43 24.80 24.19 24.43 266,850 +0.03(+0.12%)
Jun 23, 2014 24.18 24.44 24.00 24.40 111,155 +0.11(+0.45%)
Jun 20, 2014 24.23 24.48 24.05 24.29 288,990 +0.17(+0.70%)
Jun 19, 2014 24.45 24.50 24.00 24.12 136,206 -0.36(-1.47%)
Jun 18, 2014 24.50 24.65 24.36 24.48 132,429 -0.08(-0.33%)
Jun 17, 2014 24.87 24.87 24.32 24.56 202,061 -0.23(-0.93%)
Jun 16, 2014 24.65 24.85 24.52 24.79 119,838 +0.19(+0.77%)
Jun 13, 2014 24.40 24.66 24.18 24.60 266,412 +0.30(+1.23%)
Jun 12, 2014 24.30 24.50 24.12 24.30 189,054 -0.01(-0.04%)
Jun 11, 2014 24.93 24.93 24.27 24.31 177,969 -0.59(-2.37%)
Jun 10, 2014 24.84 25.00 24.66 24.90 280,284 +0.17(+0.69%)
Jun 06, 2014 24.25 24.91 24.25 24.73 170,184 +0.43(+1.77%)
Jun 05, 2014 24.99 24.99 24.30 24.30 307,238 -0.59(-2.37%)
Jun 04, 2014 24.53 25.05 24.45 24.89 487,693 +0.42(+1.72%)
Jun 03, 2014 23.57 24.75 23.57 24.47 531,814 +1.13(+4.84%)
Jun 02, 2014 23.83 24.00 23.04 23.34 539,225 -0.36(-1.52%)
May 30, 2014 23.50 23.75 23.50 23.70 373,736 +0.18(+0.77%)
May 29, 2014 23.31 23.55 23.31 23.52 81,502 +0.22(+0.94%)
May 28, 2014 23.32 23.42 23.25 23.30 355,172 +0.03(+0.13%)
May 27, 2014 23.27 23.60 23.20 23.27 181,323 -0.09(-0.39%)
May 26, 2014 23.12 23.40 23.02 23.36 46,101 +0.26(+1.13%)
May 23, 2014 22.90 23.17 22.81 23.10 256,266 -0.01(-0.04%)
May 22, 2014 23.17 23.30 23.10 23.11 50,896 -0.01(-0.04%)
May 21, 2014 23.00 23.15 22.96 23.12 102,816 +0.19(+0.83%)
May 20, 2014 22.90 22.98 22.80 22.93 163,833 -0.19(-0.82%)
May 16, 2014 23.12 23.12 23.12 0 +0.12(+0.52%)
May 15, 2014 23.32 23.32 22.96 23.00 203,469 -0.28(-1.20%)
May 14, 2014 23.60 23.61 23.27 23.28 171,309 -0.32(-1.36%)
May 13, 2014 23.60 23.81 23.54 23.60 323,080 +0.00(+0.00%)
May 12, 2014 23.65 23.69 23.53 23.60 185,037 +0.03(+0.13%)
May 09, 2014 23.50 23.65 23.30 23.57 272,329 +0.08(+0.34%)
May 08, 2014 23.59 23.75 23.35 23.49 211,854 +0.02(+0.09%)
May 07, 2014 23.60 23.75 23.32 23.47 142,571 -0.13(-0.55%)
May 06, 2014 23.75 23.80 23.56 23.60 137,862 -0.15(-0.63%)
May 05, 2014 23.98 23.98 23.65 23.75 404,810 -0.25(-1.04%)
May 02, 2014 23.85 24.00 23.85 24.00 261,837 +0.06(+0.25%)
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.