TFII.TO - TFI International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201938.3438.7238.0838.2238.22406,300
Jul 17, 201939.9039.9038.2538.2638.26275,200
Jul 16, 201938.9440.2538.8139.9739.97326,000
Jul 15, 201938.8539.7238.8538.9938.99223,100
Jul 12, 201938.3639.0238.2838.8338.83331,500
Jul 11, 201938.8139.1438.2438.3438.34347,300
Jul 10, 201939.0439.3238.6438.7838.78216,300
Jul 09, 201939.1739.5438.9939.0439.04275,400
Jul 08, 201939.8139.9338.9739.3039.30248,100
Jul 05, 201940.1340.3839.7339.8539.85214,600
Jul 04, 201940.0940.8840.0940.5440.54126,000
Jul 03, 201940.8540.8539.7340.0240.02207,500
Jul 02, 201939.7140.6239.6040.5440.54292,200
Jun 28, 201939.5639.8839.5039.6339.63228,600
Jun 27, 201939.2539.7339.2539.5339.53266,000
Jun 27, 20190.24 Dividend
Jun 26, 201939.9340.0939.3139.5139.27271,900
Jun 25, 201939.8340.1939.6439.9039.66268,800
Jun 24, 201940.0140.3239.6839.8339.59256,700
Jun 21, 201940.0940.6439.8740.1439.90371,300
Jun 20, 201940.5140.9640.1340.3140.07212,300
Jun 19, 201941.2041.2839.8640.2940.05303,600
Jun 18, 201941.5641.9641.2141.3341.08246,000
Jun 17, 201941.2541.5741.1741.4441.19175,900
Jun 14, 201941.3041.3740.8841.2340.98240,000
Jun 13, 201941.4741.6040.7141.3041.05260,400
Jun 12, 201941.1141.5040.6941.3441.09195,300
Jun 11, 201940.7241.3540.7041.1140.86244,800
Jun 10, 201940.8441.3140.4840.5040.25200,400
Jun 07, 201940.6040.8140.4340.6640.41188,700
Jun 06, 201941.4241.4240.3340.5740.32184,300
Jun 05, 201941.5041.6740.7441.3441.09150,100
Jun 04, 201940.8941.5040.6141.4541.20258,400
Jun 03, 201941.2341.3540.4840.7040.45214,800
May 31, 201941.2841.3840.6941.2040.95168,700
May 30, 201941.5742.0141.3841.5841.33203,800
May 29, 201943.1243.1340.8041.4441.19425,600
May 28, 201943.7343.7543.1043.1442.88166,800
May 27, 201943.4543.9743.2343.7443.47129,800
May 24, 201943.4543.9143.3043.3743.11215,600
May 23, 201943.6043.7643.0143.2743.01142,200
May 22, 201943.8644.1443.5043.7543.48129,100
May 21, 201944.4244.4243.9343.9543.68262,900
May 17, 201944.3444.4744.0044.2944.0265,700
May 16, 201944.0544.4743.9644.4044.1396,000
May 15, 201943.1444.0843.1443.7943.52148,600
May 14, 201942.6643.5642.6643.2743.01182,900
May 13, 201942.5942.8742.1142.5742.31204,600
May 10, 201943.3643.5042.0243.1442.88335,600
May 09, 201943.5343.8642.9743.4843.22209,300
May 08, 201943.4343.9743.3943.6943.42241,600
May 07, 201943.5543.6142.8943.4743.21181,700
May 06, 201943.4043.9443.0643.8443.57379,200
May 03, 201943.6843.9843.2943.9543.68141,300
May 02, 201943.6844.0143.4243.5543.29173,600
May 01, 201944.0544.0543.6543.7543.48139,600
Apr 30, 201944.1544.3943.6744.0043.73171,700
Apr 29, 201944.1344.1943.7544.0543.78184,700
Apr 26, 201945.3045.4143.4944.0143.74279,200
Apr 25, 201945.5445.9545.0345.3945.11435,700
Apr 24, 201945.3146.3444.4045.5545.27466,400
Apr 23, 201943.0043.4442.7943.3743.11273,800
Apr 22, 201942.6042.9042.5042.8242.56127,300
Apr 18, 201942.6542.8742.3242.5742.31422,000
Apr 17, 201942.0842.8642.0042.7142.45188,400
Apr 16, 201942.5242.5641.7842.0241.76187,500
Apr 15, 201942.7342.8442.5842.7542.49131,500
Apr 12, 201942.4142.7542.2642.6042.34180,000
Apr 11, 201942.2242.5042.1242.3342.07156,500
Apr 10, 201941.9742.2341.8142.0141.75134,500
Apr 09, 201941.9842.2141.5541.9541.70122,000
Apr 08, 201941.9142.1341.5042.1141.85157,100
Apr 05, 201941.0241.9941.0241.8841.63235,500
Apr 04, 201941.1741.1740.7541.0140.76158,100
Apr 03, 201940.6541.3840.6041.1940.94313,100
Apr 02, 201940.4840.6939.7940.4940.24181,700
Apr 01, 201939.8640.6039.8640.4940.24145,200
Mar 29, 201939.4839.7338.9939.4739.23217,000
Mar 28, 201939.5639.6238.8839.2138.97231,900
Mar 28, 20190.24 Dividend
Mar 27, 201939.5740.0039.5739.8139.33281,000
Mar 26, 201939.1639.8039.1639.5139.03276,900
Mar 25, 201938.7839.4238.3538.9438.47225,700
Mar 22, 201939.3239.3238.4538.9038.43401,900
Mar 21, 201938.5039.5938.5039.4438.96303,200
Mar 20, 201939.6139.6738.3638.5438.07444,800
Mar 19, 201941.0041.3939.9339.9739.49377,600
Mar 18, 201940.6640.8640.4240.8240.33552,600
Mar 15, 201940.3240.8940.0740.5540.06529,900
Mar 14, 201940.1740.6440.0040.0939.61242,000
Mar 13, 201940.3240.3939.9940.1539.67282,400
Mar 12, 201940.3540.6040.0040.2339.74262,600
Mar 11, 201939.8040.4639.8040.3339.84245,000
Mar 08, 201939.1739.6738.9939.5839.10538,300
Mar 07, 201940.2940.3839.1939.5039.02354,700
Mar 06, 201941.0541.5340.3140.4339.94292,600
Mar 05, 201941.2041.5740.9841.0340.53221,900
Mar 04, 201941.6641.8640.5341.0640.56240,800
Mar 01, 201940.9142.6640.9141.4540.95447,000
Feb 28, 201943.5043.5039.8440.5540.06600,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...