TFII.TO - TFI International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 21, 202047.4947.5646.7247.0347.03261,600
Feb. 20, 202047.1447.7047.1047.6647.66283,300
Feb. 19, 202048.0348.0746.9647.2247.22337,000
Feb. 18, 202047.8248.3847.8247.8647.86530,100
Feb. 14, 202047.9248.1146.4248.0148.01728,700
Feb. 13, 202046.1948.5345.4348.0548.051,123,200
Feb. 12, 202043.7545.6643.6145.5645.56778,100
Feb. 11, 202044.4144.7042.8343.6443.64521,300
Feb. 10, 202044.0844.6343.8944.0344.03405,700
Feb. 07, 202044.4644.4643.8544.1144.11267,900
Feb. 06, 202044.0044.8543.9844.5544.55220,100
Feb. 05, 202043.4843.9943.4843.7743.77157,000
Feb. 04, 202042.7543.2442.5243.0743.07145,000
Feb. 03, 202042.3242.6342.1042.4542.45204,100
Jan. 31, 202043.1843.1842.1742.3842.38376,600
Jan. 30, 202043.7644.1143.0643.2443.24238,000
Jan. 29, 202044.2144.5243.8443.9243.92195,100
Jan. 28, 202043.5144.1443.3543.9843.98135,800
Jan. 27, 202043.8443.8443.2443.3843.38112,600
Jan. 24, 202044.2444.6843.9144.3344.33158,400
Jan. 23, 202044.9544.9543.6844.2344.23277,900
Jan. 22, 202045.4445.5044.4944.9544.95218,400
Jan. 21, 202045.7545.7544.9345.5045.50279,700
Jan. 20, 202045.0945.5345.0945.2645.2632,100
Jan. 17, 202045.8145.8145.0045.0945.09198,000
Jan. 16, 202045.1245.9145.0045.6745.67182,500
Jan. 15, 202044.7844.9744.5044.8744.8789,500
Jan. 14, 202044.5644.8544.4944.8144.8164,800
Jan. 13, 202044.2844.6344.1544.5844.58163,000
Jan. 10, 202044.4144.4843.9744.1544.15123,600
Jan. 09, 202044.3044.7144.2844.3844.3895,500
Jan. 08, 202043.7944.7043.7344.1544.15182,200
Jan. 07, 202043.4243.9443.4243.6543.65110,400
Jan. 06, 202043.5243.6443.3043.5543.55104,500
Jan. 03, 202043.5543.8543.3343.7743.7767,400
Jan. 02, 202043.8743.9743.5843.9443.9485,600
Dec. 31, 201943.9444.0943.7243.7743.7795,400
Dec. 30, 201944.4344.4343.7243.9543.9598,200
Dec. 30, 20190.26 Dividend
Dec. 27, 201944.6844.7544.5144.5344.2766,200
Dec. 24, 201944.5244.7044.4444.5344.2787,000
Dec. 23, 201944.5444.8944.4844.5144.2584,700
Dec. 20, 201944.3144.8044.2544.5344.27280,300
Dec. 19, 201944.9145.2544.2244.3444.08268,700
Dec. 18, 201944.6545.0244.5244.9344.67178,400
Dec. 17, 201944.1044.8543.9344.7644.50263,100
Dec. 16, 201943.7444.3643.7444.1543.89127,300
Dec. 13, 201943.6643.8243.3643.7943.53202,400
Dec. 12, 201943.0443.8642.9443.6743.42199,400
Dec. 11, 201943.1443.3143.0043.0542.80206,200
Dec. 10, 201943.0143.2842.7943.1742.92159,700
Dec. 09, 201942.9543.2242.9043.0442.79164,600
Dec. 06, 201942.9843.3242.9742.9942.74106,400
Dec. 05, 201943.1843.1942.5142.7742.52123,500
Dec. 04, 201942.1343.5242.0843.2042.95211,900
Dec. 03, 201943.5043.5142.0142.0741.82388,000
Dec. 02, 201943.7944.0043.5643.5843.33151,600
Nov. 29, 201944.1844.2143.6643.7543.4954,500
Nov. 28, 201944.2644.3044.0144.1943.9343,400
Nov. 27, 201944.2144.5044.1344.3344.07234,700
Nov. 26, 201943.7844.3243.7844.1943.93219,500
Nov. 25, 201943.8543.8643.5543.7943.53195,400
Nov. 22, 201942.8343.8942.8343.8243.56173,700
Nov. 21, 201943.1143.1242.7142.7742.52198,600
Nov. 20, 201943.0043.2442.8643.1642.91155,800
Nov. 19, 201943.4443.5843.0243.0842.83187,000
Nov. 18, 201942.9943.5042.7143.5043.25194,000
Nov. 15, 201943.0043.0342.7942.9342.68204,900
Nov. 14, 201942.9543.3342.8142.9242.67270,300
Nov. 13, 201943.1143.3042.8942.9642.71140,600
Nov. 12, 201943.5543.5543.0143.2543.00141,700
Nov. 11, 201943.3043.7043.0943.4743.22139,900
Nov. 08, 201943.2343.6243.1443.3543.10150,500
Nov. 07, 201943.2844.1043.2843.3843.13210,500
Nov. 06, 201943.3043.5542.9843.1742.92292,500
Nov. 05, 201943.1643.8943.1143.3043.05167,300
Nov. 04, 201942.3143.1142.2243.0542.80231,600
Nov. 01, 201942.1042.2541.2742.0441.79313,700
Oct. 31, 201941.5742.0241.2041.9741.72210,800
Oct. 30, 201941.3141.8841.0941.6441.40139,500
Oct. 29, 201941.1241.4641.0241.4241.18210,700
Oct. 28, 201941.7842.0841.3141.3141.07211,400
Oct. 25, 201942.2043.1441.6741.9341.69349,000
Oct. 24, 201942.1342.3341.6542.0941.84261,800
Oct. 23, 201941.8042.0441.7042.0141.76205,700
Oct. 22, 201941.7242.1141.7041.9441.70213,100
Oct. 21, 201941.0742.0541.0741.6041.36169,600
Oct. 18, 201941.2141.5040.8841.3441.10195,200
Oct. 17, 201940.8841.3140.5241.1140.87197,500
Oct. 16, 201940.4141.0840.3940.6840.44254,400
Oct. 15, 201939.7540.5439.5740.3040.06272,300
Oct. 11, 201939.9940.7339.9640.5840.34336,900
Oct. 10, 201939.5039.9538.7939.6939.46248,900
Oct. 09, 201938.0038.5837.8938.3238.10168,100
Oct. 08, 201938.5538.7037.6737.7637.54291,900
Oct. 07, 201938.9139.0938.5638.6838.45209,500
Oct. 04, 201938.7939.0338.4838.9438.71124,100
Oct. 03, 201938.8338.9537.6838.7038.47263,500
Oct. 02, 201939.8239.9538.5538.8838.65214,700
Oct. 01, 201940.7141.1039.5139.6739.44389,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...