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 (%)
Aug 31, 2012 18.14 18.14 18.14 0 +0.44(+2.49%)
Aug 30, 2012 18.20 18.26 17.61 17.70 1,861,093 -0.61(-3.33%)
Aug 29, 2012 18.29 18.39 18.18 18.31 119,587 -0.21(-1.13%)
Aug 27, 2012 18.37 18.52 18.36 18.52 358,843 +0.12(+0.65%)
Aug 24, 2012 18.27 18.47 18.15 18.40 1,478,244 -0.63(-3.31%)
Aug 23, 2012 19.03 19.11 18.99 19.03 260,742 -0.02(-0.10%)
Aug 22, 2012 19.01 19.12 18.93 19.05 319,589 +0.05(+0.26%)
Aug 21, 2012 18.95 19.14 18.79 19.00 248,917 +0.17(+0.90%)
Aug 20, 2012 18.67 18.94 18.67 18.83 154,232 +0.04(+0.21%)
Aug 17, 2012 18.75 18.82 18.50 18.79 187,992 +0.19(+1.02%)
Aug 16, 2012 18.46 18.66 18.27 18.60 92,413 +0.20(+1.09%)
Aug 15, 2012 18.50 18.59 18.30 18.40 101,430 -0.05(-0.27%)
Aug 14, 2012 18.59 18.70 18.44 18.45 165,560 -0.11(-0.59%)
Aug 13, 2012 18.58 18.59 18.50 18.56 119,357 +0.03(+0.16%)
Aug 11, 2012 18.35 18.59 18.27 18.53 158,408 +0.00(+0.00%)
Aug 10, 2012 18.35 18.59 18.27 18.53 158,408 +0.24(+1.31%)
Aug 09, 2012 18.23 18.42 18.20 18.29 117,244 +0.07(+0.38%)
Aug 08, 2012 18.25 18.46 18.20 18.22 152,478 -0.02(-0.11%)
Aug 07, 2012 17.82 18.32 17.82 18.24 114,236 +0.41(+2.30%)
Aug 03, 2012 17.83 17.83 17.83 0 +0.07(+0.39%)
Aug 02, 2012 17.57 17.97 17.53 17.76 100,134 +0.06(+0.34%)
Aug 01, 2012 17.76 17.76 17.60 17.70 88,243 -0.08(-0.45%)
Jul 31, 2012 17.74 17.98 17.65 17.78 248,549 +0.06(+0.34%)
Jul 30, 2012 17.36 17.79 17.36 17.72 211,471 +0.09(+0.51%)
Jul 27, 2012 17.00 18.09 17.00 17.63 497,581 +1.04(+6.27%)
Jul 26, 2012 16.50 16.60 16.39 16.59 66,067 +0.24(+1.47%)
Jul 25, 2012 16.36 16.43 16.26 16.35 171,878 -0.01(-0.06%)
Jul 24, 2012 16.75 16.75 16.25 16.36 271,055 -0.32(-1.92%)
Jul 23, 2012 16.47 16.79 16.15 16.68 69,929 +0.21(+1.28%)
Jul 20, 2012 16.59 16.60 16.30 16.47 404,275 -0.12(-0.72%)
Jul 19, 2012 16.82 16.95 16.55 16.59 60,893 -0.18(-1.07%)
Jul 18, 2012 16.60 16.85 16.58 16.77 97,244 +0.14(+0.84%)
Jul 17, 2012 16.75 16.75 16.44 16.63 42,825 -0.06(-0.36%)
Jul 16, 2012 16.54 16.83 16.49 16.69 72,499 +0.21(+1.27%)
Jul 13, 2012 16.44 16.61 16.40 16.48 270,153 +0.01(+0.06%)
Jul 12, 2012 16.86 16.86 16.33 16.47 113,968 -0.39(-2.31%)
Jul 11, 2012 16.82 16.90 16.66 16.86 66,784 +0.10(+0.60%)
Jul 10, 2012 16.80 16.83 16.75 16.76 94,575 -0.03(-0.18%)
Jul 09, 2012 16.75 16.87 16.54 16.79 67,411 +0.04(+0.24%)
Jul 06, 2012 16.97 16.97 16.69 16.75 73,746 -0.23(-1.35%)
Jul 05, 2012 17.41 17.45 16.90 16.98 55,774 -0.38(-2.19%)
Jul 04, 2012 17.14 17.48 17.05 17.36 83,542 +0.36(+2.12%)
Jul 03, 2012 16.51 17.10 16.51 17.00 83,854 +0.32(+1.92%)
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%)
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.