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, 2014 23.93 24.00 23.81 23.93 136,178 +0.01(+0.04%)
Apr 29, 2014 24.00 24.11 23.91 23.92 198,948 -0.11(-0.46%)
Apr 28, 2014 24.49 24.49 23.86 24.03 290,899 -0.55(-2.24%)
Apr 25, 2014 24.44 24.73 24.17 24.58 227,622 +0.00(+0.00%)
Apr 24, 2014 24.66 24.85 24.09 24.58 549,677 -0.08(-0.32%)
Apr 23, 2014 24.81 24.83 24.56 24.66 169,769 -0.12(-0.48%)
Apr 22, 2014 24.75 24.88 24.65 24.78 230,869 +0.04(+0.16%)
Apr 21, 2014 24.66 24.76 24.65 24.74 100,725 +0.08(+0.32%)
Apr 17, 2014 24.66 24.66 24.66 0 +0.11(+0.45%)
Apr 16, 2014 24.16 24.78 24.16 24.55 253,199 +0.40(+1.66%)
Apr 15, 2014 23.80 24.58 23.80 24.15 292,401 +0.29(+1.22%)
Apr 14, 2014 23.85 24.02 23.82 23.86 314,405 +0.04(+0.17%)
Apr 11, 2014 23.53 23.98 23.51 23.82 128,878 +0.01(+0.04%)
Apr 10, 2014 24.37 24.37 23.73 23.81 180,462 -0.48(-1.98%)
Apr 09, 2014 24.37 24.47 24.20 24.29 220,615 +0.02(+0.08%)
Apr 08, 2014 24.16 24.33 24.01 24.27 213,880 -0.09(-0.37%)
Apr 07, 2014 24.58 24.58 24.15 24.36 778,108 -0.17(-0.69%)
Apr 04, 2014 24.25 24.66 24.25 24.53 215,419 +0.27(+1.11%)
Apr 03, 2014 23.78 24.35 23.78 24.26 251,137 +0.45(+1.89%)
Apr 02, 2014 23.71 23.99 23.66 23.81 284,065 +0.10(+0.42%)
Apr 01, 2014 23.62 23.75 23.52 23.71 104,641 +0.17(+0.72%)
Mar 31, 2014 23.24 23.62 23.05 23.54 309,258 +0.32(+1.38%)
Mar 28, 2014 23.24 23.57 23.19 23.22 209,512 -0.02(-0.09%)
Mar 27, 2014 23.26 23.43 23.18 23.24 267,424 -0.13(-0.56%)
Mar 26, 2014 23.64 23.65 23.30 23.37 237,587 -0.16(-0.68%)
Mar 25, 2014 23.24 23.63 23.16 23.53 187,024 +0.40(+1.73%)
Mar 24, 2014 23.24 23.47 23.11 23.13 375,366 -0.18(-0.77%)
Mar 21, 2014 23.29 23.73 23.29 23.31 412,397 +0.02(+0.09%)
Mar 20, 2014 23.97 23.97 23.13 23.29 433,116 -0.62(-2.59%)
Mar 19, 2014 23.33 24.22 23.30 23.91 399,196 +0.66(+2.84%)
Mar 18, 2014 23.26 23.39 23.12 23.25 141,065 +0.09(+0.39%)
Mar 17, 2014 23.10 23.46 23.03 23.16 491,686 +0.05(+0.22%)
Mar 14, 2014 23.46 23.46 23.09 23.11 531,878 -0.29(-1.24%)
Mar 13, 2014 23.27 23.53 23.26 23.40 523,863 +0.00(+0.00%)
Mar 12, 2014 23.80 23.80 23.20 23.40 376,548 -0.40(-1.68%)
Mar 11, 2014 23.62 23.89 23.60 23.80 422,488 +0.27(+1.15%)
Mar 10, 2014 23.25 23.55 23.24 23.53 199,182 +0.41(+1.77%)
Mar 07, 2014 22.93 23.17 22.93 23.12 134,321 +0.17(+0.74%)
Mar 06, 2014 22.85 23.20 22.80 22.95 220,923 +0.24(+1.06%)
Mar 05, 2014 23.09 23.09 22.70 22.71 397,832 -0.28(-1.22%)
Mar 04, 2014 22.78 23.38 22.75 22.99 589,810 +0.25(+1.10%)
Mar 03, 2014 23.20 23.20 22.72 22.74 601,275 -0.58(-2.49%)
Feb 28, 2014 22.96 23.43 22.95 23.32 457,989 +0.27(+1.17%)
Feb 27, 2014 22.02 23.46 22.00 23.05 1,634,724 +0.12(+0.52%)
Feb 26, 2014 23.00 23.04 22.89 22.93 876,958 -0.15(-0.65%)
Feb 25, 2014 23.31 23.45 23.02 23.08 590,620 -0.31(-1.33%)
Feb 24, 2014 23.51 23.70 23.32 23.39 301,790 -0.19(-0.81%)
Feb 21, 2014 23.61 23.74 23.55 23.58 177,282 -0.11(-0.46%)
Feb 20, 2014 23.54 23.75 23.40 23.69 121,092 +0.25(+1.07%)
Feb 19, 2014 23.61 23.67 23.29 23.44 124,909 -0.26(-1.10%)
Feb 18, 2014 23.62 23.88 23.60 23.70 133,085 +0.09(+0.38%)
Feb 14, 2014 23.61 23.61 23.61 0 +0.07(+0.30%)
Feb 13, 2014 23.38 23.64 23.31 23.54 201,258 +0.04(+0.17%)
Feb 12, 2014 23.57 23.67 23.43 23.50 143,848 -0.13(-0.55%)
Feb 11, 2014 23.22 23.74 23.09 23.63 365,348 +0.33(+1.42%)
Feb 10, 2014 24.33 24.33 23.25 23.30 426,022 -1.11(-4.55%)
Feb 07, 2014 25.12 25.12 24.36 24.41 215,399 -0.62(-2.48%)
Feb 06, 2014 24.35 25.07 24.30 25.03 283,884 +0.77(+3.17%)
Feb 05, 2014 23.77 24.32 23.64 24.26 394,862 +0.49(+2.06%)
Feb 04, 2014 23.71 23.79 23.55 23.77 171,304 +0.12(+0.51%)
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.