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, 2015 23.14 23.78 22.82 23.68 272,594 +0.57(+2.47%)
Aug 28, 2015 23.66 23.02 23.11 148,345 -0.19(-0.82%)
Aug 27, 2015 22.87 23.30 22.80 23.30 265,198 +0.80(+3.56%)
Aug 26, 2015 22.12 22.56 21.99 22.50 142,658 +0.49(+2.23%)
Aug 25, 2015 21.86 22.87 21.86 22.01 254,437 +0.28(+1.29%)
Aug 24, 2015 20.12 22.29 20.12 21.73 397,398 -0.45(-2.03%)
Aug 21, 2015 22.75 23.03 22.14 22.18 247,731 -0.76(-3.31%)
Aug 20, 2015 23.26 23.47 22.89 22.94 996,236 -0.35(-1.50%)
Aug 19, 2015 24.36 24.36 23.25 23.29 942,698 -0.98(-4.04%)
Aug 18, 2015 24.21 24.37 23.90 24.27 76,409 +0.07(+0.29%)
Aug 17, 2015 24.42 24.52 24.10 24.20 393,147 -0.20(-0.82%)
Aug 14, 2015 24.14 24.61 24.14 24.40 835,801 +0.06(+0.25%)
Aug 13, 2015 24.36 24.42 24.19 24.34 128,011 -0.16(-0.65%)
Aug 12, 2015 24.30 24.54 24.25 24.50 463,249 +0.10(+0.41%)
Aug 11, 2015 24.47 24.57 24.30 24.40 297,381 -0.12(-0.49%)
Aug 10, 2015 24.55 24.57 24.30 24.52 220,686 +0.02(+0.08%)
Aug 07, 2015 24.63 24.63 24.40 24.50 246,565 +0.00(+0.00%)
Aug 06, 2015 24.78 24.81 24.30 24.50 150,555 -0.24(-0.97%)
Aug 05, 2015 25.22 25.22 24.68 24.74 235,529 -0.33(-1.32%)
Aug 04, 2015 25.04 25.16 24.91 25.07 220,050 +0.08(+0.32%)
Jul 31, 2015 24.99 24.99 24.99 0 +0.40(+1.63%)
Jul 30, 2015 24.40 24.79 24.05 24.59 160,341 +0.20(+0.82%)
Jul 29, 2015 23.25 24.58 23.25 24.39 285,610 +1.21(+5.22%)
Jul 28, 2015 23.31 23.32 22.98 23.18 922,011 -0.06(-0.26%)
Jul 27, 2015 23.75 23.97 23.05 23.24 431,543 -0.85(-3.53%)
Jul 24, 2015 23.83 24.97 23.46 24.09 435,360 -0.17(-0.70%)
Jul 23, 2015 24.50 24.81 24.16 24.26 184,373 -0.31(-1.26%)
Jul 22, 2015 24.88 24.88 24.44 24.57 173,451 -0.43(-1.72%)
Jul 21, 2015 24.98 25.06 24.47 25.00 154,354 +0.20(+0.81%)
Jul 20, 2015 25.16 25.44 24.77 24.80 111,763 -0.49(-1.94%)
Jul 17, 2015 25.20 25.38 25.17 25.29 80,189 +0.08(+0.32%)
Jul 16, 2015 25.16 25.28 24.96 25.21 140,107 +0.20(+0.80%)
Jul 15, 2015 25.91 25.97 25.00 25.01 351,689 -0.93(-3.59%)
Jul 14, 2015 25.75 26.08 25.75 25.94 162,772 +0.10(+0.39%)
Jul 13, 2015 25.93 26.15 25.79 25.84 186,824 -0.13(-0.50%)
Jul 10, 2015 25.87 26.15 25.69 25.97 324,711 +0.25(+0.97%)
Jul 09, 2015 25.10 25.86 25.10 25.72 533,710 +0.71(+2.84%)
Jul 08, 2015 25.47 25.47 24.93 25.01 252,148 -0.47(-1.84%)
Jul 07, 2015 25.27 25.55 24.83 25.48 370,258 +0.17(+0.67%)
Jul 06, 2015 25.66 25.67 25.26 25.31 159,717 -0.46(-1.79%)
Jul 03, 2015 25.72 26.00 25.71 25.77 123,830 +0.09(+0.35%)
Jul 02, 2015 25.30 25.72 25.30 25.68 200,722 +0.35(+1.38%)
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%)
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.