TFII.TO - TFI International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 201941.2141.5040.8841.4141.41134,236
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
Jul. 18, 201938.3438.7238.0838.2237.99406,300
Jul. 17, 201939.9039.9038.2538.2638.03275,200
Jul. 16, 201938.9440.2538.8139.9739.73326,000
Jul. 15, 201938.8539.7238.8538.9938.75223,100
Jul. 12, 201938.3639.0238.2838.8338.60331,500
Jul. 11, 201938.8139.1438.2438.3438.11347,300
Jul. 10, 201939.0439.3238.6438.7838.55216,300
Jul. 09, 201939.1739.5438.9939.0438.80275,400
Jul. 08, 201939.8139.9338.9739.3039.06248,100
Jul. 05, 201940.1340.3839.7339.8539.61214,600
Jul. 04, 201940.0940.8840.0940.5440.30126,000
Jul. 03, 201940.8540.8539.7340.0239.78207,500
Jul. 02, 201939.7140.6239.6040.5440.30292,200
Jun. 28, 201939.5639.8839.5039.6339.39228,600
Jun. 27, 201939.2539.7339.2539.5339.29266,000
Jun. 27, 20190.24 Dividend
Jun. 26, 201939.9340.0939.3139.5139.03271,900
Jun. 25, 201939.8340.1939.6439.9039.42268,800
Jun. 24, 201940.0140.3239.6839.8339.35256,700
Jun. 21, 201940.0940.6439.8740.1439.66371,300
Jun. 20, 201940.5140.9640.1340.3139.82212,300
Jun. 19, 201941.2041.2839.8640.2939.80303,600
Jun. 18, 201941.5641.9641.2141.3340.83246,000
Jun. 17, 201941.2541.5741.1741.4440.94175,900
Jun. 14, 201941.3041.3740.8841.2340.73240,000
Jun. 13, 201941.4741.6040.7141.3040.80260,400
Jun. 12, 201941.1141.5040.6941.3440.84195,300
Jun. 11, 201940.7241.3540.7041.1140.61244,800
Jun. 10, 201940.8441.3140.4840.5040.01200,400
Jun. 07, 201940.6040.8140.4340.6640.17188,700
Jun. 06, 201941.4241.4240.3340.5740.08184,300
Jun. 05, 201941.5041.6740.7441.3440.84150,100
Jun. 04, 201940.8941.5040.6141.4540.95258,400
Jun. 03, 201941.2341.3540.4840.7040.21214,800
May 31, 201941.2841.3840.6941.2040.70168,700
May 30, 201941.5742.0141.3841.5841.08203,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...