TFII.TO - TFI International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 201942.9543.2242.9043.0943.0939,905
Dec. 06, 201942.9843.3242.9742.9942.99106,400
Dec. 05, 201943.1843.1942.5142.7742.77123,500
Dec. 04, 201942.1343.5242.0843.2043.20211,900
Dec. 03, 201943.5043.5142.0142.0742.07388,000
Dec. 02, 201943.7944.0043.5643.5843.58151,600
Nov. 29, 201944.1844.2143.6643.7543.7554,500
Nov. 28, 201944.2644.3044.0144.1944.1943,400
Nov. 27, 201944.2144.5044.1344.3344.33234,700
Nov. 26, 201943.7844.3243.7844.1944.19219,500
Nov. 25, 201943.8543.8643.5543.7943.79195,400
Nov. 22, 201942.8343.8942.8343.8243.82173,700
Nov. 21, 201943.1143.1242.7142.7742.77198,600
Nov. 20, 201943.0043.2442.8643.1643.16155,800
Nov. 19, 201943.4443.5843.0243.0843.08187,000
Nov. 18, 201942.9943.5042.7143.5043.50194,000
Nov. 15, 201943.0043.0342.7942.9342.93204,900
Nov. 14, 201942.9543.3342.8142.9242.92270,300
Nov. 13, 201943.1143.3042.8942.9642.96140,600
Nov. 12, 201943.5543.5543.0143.2543.25141,700
Nov. 11, 201943.3043.7043.0943.4743.47139,900
Nov. 08, 201943.2343.6243.1443.3543.35150,500
Nov. 07, 201943.2844.1043.2843.3843.38210,500
Nov. 06, 201943.3043.5542.9843.1743.17292,500
Nov. 05, 201943.1643.8943.1143.3043.30167,300
Nov. 04, 201942.3143.1142.2243.0543.05231,600
Nov. 01, 201942.1042.2541.2742.0442.04313,700
Oct. 31, 201941.5742.0241.2041.9741.97210,800
Oct. 30, 201941.3141.8841.0941.6441.64139,500
Oct. 29, 201941.1241.4641.0241.4241.42210,700
Oct. 28, 201941.7842.0841.3141.3141.31211,400
Oct. 25, 201942.2043.1441.6741.9341.93349,000
Oct. 24, 201942.1342.3341.6542.0942.09261,800
Oct. 23, 201941.8042.0441.7042.0142.01205,700
Oct. 22, 201941.7242.1141.7041.9441.94213,100
Oct. 21, 201941.0742.0541.0741.6041.60169,600
Oct. 18, 201941.2141.5040.8841.3441.34195,200
Oct. 17, 201940.8841.3140.5241.1141.11197,500
Oct. 16, 201940.4141.0840.3940.6840.68254,400
Oct. 15, 201939.7540.5439.5740.3040.30272,300
Oct. 11, 201939.9940.7339.9640.5840.58336,900
Oct. 10, 201939.5039.9538.7939.6939.69248,900
Oct. 09, 201938.0038.5837.8938.3238.32168,100
Oct. 08, 201938.5538.7037.6737.7637.76291,900
Oct. 07, 201938.9139.0938.5638.6838.68209,500
Oct. 04, 201938.7939.0338.4838.9438.94124,100
Oct. 03, 201938.8338.9537.6838.7038.70263,500
Oct. 02, 201939.8239.9538.5538.8838.88214,700
Oct. 01, 201940.7141.1039.5139.6739.67389,400
Sep. 30, 201939.6440.7439.6440.5640.56225,300
Sep. 27, 201939.6039.9039.4139.4839.48302,200
Sep. 27, 20190.24 Dividend
Sep. 26, 201939.0939.8838.9539.7439.50221,300
Sep. 25, 201938.7339.4038.7339.0138.77278,600
Sep. 24, 201939.8740.0838.5738.8038.57405,100
Sep. 23, 201939.9540.3639.8139.9039.66253,900
Sep. 20, 201940.2540.4739.9540.0839.84215,000
Sep. 19, 201940.3940.6340.2140.3340.09159,000
Sep. 18, 201940.4640.6039.8740.2840.04283,400
Sep. 17, 201940.3240.7039.9840.5740.32144,700
Sep. 16, 201940.1240.5840.0640.3240.08146,700
Sep. 13, 201940.1040.6439.9440.1039.86149,700
Sep. 12, 201940.5640.6839.8340.0439.80305,800
Sep. 11, 201940.7340.7339.6740.4840.24277,400
Sep. 10, 201939.6240.9539.6240.5840.33404,100
Sep. 09, 201939.1639.9038.8939.6139.37149,000
Sep. 06, 201939.0939.4038.8038.9638.72178,600
Sep. 05, 201938.4439.4038.2839.0738.83239,500
Sep. 04, 201938.3038.5837.8938.1837.95176,700
Sep. 03, 201938.6138.6137.6838.1437.91274,000
Aug. 30, 201938.7539.3738.4438.7538.52238,600
Aug. 29, 201937.9038.6937.9038.5738.34267,400
Aug. 28, 201937.4637.9937.2137.9037.67158,000
Aug. 27, 201937.6137.7737.3937.6137.38179,200
Aug. 26, 201937.3237.5937.1337.4137.18233,800
Aug. 23, 201937.4437.5236.8536.9836.76263,200
Aug. 22, 201938.5338.7837.9838.2137.98182,400
Aug. 21, 201938.5339.0038.2238.4838.25200,400
Aug. 20, 201938.3038.5537.8838.4238.19187,100
Aug. 19, 201937.2338.6937.2038.4938.26278,800
Aug. 16, 201937.1237.9936.9737.9437.71271,700
Aug. 15, 201937.3237.3336.7737.0936.87210,500
Aug. 14, 201937.1637.8937.1437.3337.10402,900
Aug. 13, 201937.5038.6037.4937.6337.40462,000
Aug. 12, 201937.9538.2737.5337.7837.55229,900
Aug. 09, 201938.9338.9837.8338.0337.80273,600
Aug. 08, 201938.7239.1338.4138.9338.69212,800
Aug. 07, 201938.2838.6437.6538.5338.30282,400
Aug. 06, 201939.9739.9738.2738.6738.44248,300
Aug. 02, 201940.3240.3339.1739.6939.45214,400
Aug. 01, 201941.6741.6740.2240.3940.15323,900
Jul. 31, 201941.7542.0441.0941.7541.50403,200
Jul. 30, 201942.0242.1241.5741.9441.69305,000
Jul. 29, 201940.4542.0740.2942.0241.77477,100
Jul. 26, 201939.9941.5339.9040.3740.13455,600
Jul. 25, 201939.3439.4638.7039.0038.76223,000
Jul. 24, 201938.8139.3738.7039.3039.06209,900
Jul. 23, 201938.8639.4838.6239.0238.78348,700
Jul. 22, 201938.7538.9738.5538.8338.60150,200
Jul. 19, 201938.4338.9738.2738.8138.58229,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...