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 (%)
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%)
Apr 01, 2015 29.95 30.25 29.40 29.58 227,099 -0.42(-1.40%)
Mar 31, 2015 29.81 30.24 29.81 30.00 135,624 +0.17(+0.57%)
Mar 30, 2015 30.01 30.41 29.80 29.83 159,527 -0.19(-0.63%)
Mar 27, 2015 30.15 30.39 29.80 30.02 135,226 -0.21(-0.69%)
Mar 26, 2015 30.73 30.73 29.90 30.23 252,309 -0.31(-1.02%)
Mar 25, 2015 30.71 30.85 30.49 30.54 460,610 -0.16(-0.52%)
Mar 24, 2015 30.83 30.90 30.58 30.70 339,123 -0.09(-0.29%)
Mar 23, 2015 30.96 31.24 30.70 30.79 157,612 -0.23(-0.74%)
Mar 20, 2015 30.56 31.03 30.56 31.02 243,400 +0.21(+0.68%)
Mar 19, 2015 31.10 31.19 30.70 30.81 166,558 -0.24(-0.77%)
Mar 18, 2015 31.00 31.19 30.63 31.05 143,101 +0.08(+0.26%)
Mar 17, 2015 30.76 31.23 30.57 30.97 191,182 +0.09(+0.29%)
Mar 16, 2015 30.50 31.00 30.50 30.88 141,100 +0.38(+1.25%)
Mar 13, 2015 30.82 30.86 30.21 30.50 118,667 -0.32(-1.04%)
Mar 12, 2015 30.51 30.95 30.51 30.82 163,945 +0.18(+0.59%)
Mar 11, 2015 30.60 30.96 30.12 30.64 267,983 -0.01(-0.03%)
Mar 10, 2015 30.53 31.02 30.53 30.65 244,377 -0.05(-0.16%)
Mar 09, 2015 30.31 30.82 30.31 30.70 241,822 +0.36(+1.19%)
Mar 06, 2015 30.35 30.87 30.22 30.34 219,598 +0.09(+0.30%)
Mar 05, 2015 29.80 30.50 29.77 30.25 224,949 +0.49(+1.65%)
Mar 04, 2015 29.90 29.50 29.76 431,856 -0.14(-0.47%)
Mar 03, 2015 29.54 29.90 613,015 -1.12(-3.61%)
Mar 02, 2015 30.75 31.60 30.58 31.02 298,369 +0.53(+1.74%)
Feb 27, 2015 30.23 30.68 30.16 30.49 242,152 +0.26(+0.86%)
Feb 26, 2015 30.16 30.29 29.97 30.23 206,196 +0.11(+0.37%)
Feb 25, 2015 30.00 30.19 29.67 30.12 81,909 +0.18(+0.60%)
Feb 24, 2015 29.71 30.00 29.53 29.94 106,167 +0.23(+0.77%)
Feb 23, 2015 29.77 29.93 29.60 29.71 75,681 -0.04(-0.13%)
Feb 20, 2015 29.65 29.91 29.59 29.75 59,190 +0.07(+0.24%)
Feb 19, 2015 29.70 29.92 29.50 29.68 79,298 -0.12(-0.40%)
Feb 18, 2015 29.90 30.01 29.80 29.80 77,311 -0.09(-0.30%)
Feb 17, 2015 30.12 30.29 29.75 29.89 192,457 -0.40(-1.32%)
Feb 13, 2015 30.29 30.29 30.29 0 +0.21(+0.70%)
Feb 12, 2015 29.60 30.15 29.60 30.08 251,840 +0.72(+2.45%)
Feb 11, 2015 29.13 29.70 29.05 29.36 312,017 +0.23(+0.79%)
Feb 10, 2015 29.64 29.76 29.09 29.13 217,421 -0.26(-0.88%)
Feb 09, 2015 29.85 29.90 29.34 29.39 177,364 -0.16(-0.54%)
Feb 06, 2015 29.66 29.98 29.41 29.55 194,153 +0.00(+0.00%)
Feb 05, 2015 29.09 29.57 29.09 29.55 146,121 +0.48(+1.65%)
Feb 04, 2015 28.94 29.38 28.85 29.07 169,673 +0.12(+0.41%)
Feb 03, 2015 28.61 29.06 28.61 28.95 356,538 +0.24(+0.84%)
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.