Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2016
35.00
35.00
35.00
0
+0.10(+0.29%)
Dec 28, 2016
34.49
35.10
34.49
34.90
180,388
+0.20(+0.58%)
Dec 23, 2016
34.70
34.70
34.70
0
-0.02(-0.06%)
Dec 22, 2016
34.75
34.83
34.67
34.72
117,738
-0.11(-0.32%)
Dec 21, 2016
34.66
35.00
34.59
34.83
259,774
-0.38(-1.08%)
Dec 20, 2016
35.39
35.47
35.01
35.21
167,265
-0.18(-0.51%)
Dec 19, 2016
35.38
35.57
35.08
35.39
257,115
+0.01(+0.03%)
Dec 16, 2016
35.01
35.47
35.01
35.38
396,811
+0.32(+0.91%)
Dec 15, 2016
34.21
35.21
34.21
35.06
343,011
+0.86(+2.51%)
Dec 14, 2016
34.95
35.07
34.06
34.20
522,536
-0.86(-2.45%)
Dec 13, 2016
34.84
35.12
34.80
35.06
301,525
+0.33(+0.95%)
Dec 12, 2016
35.11
35.11
34.41
34.73
212,764
-0.40(-1.14%)
Dec 09, 2016
34.98
35.34
34.80
35.13
252,187
+0.20(+0.57%)
Dec 08, 2016
34.60
35.03
34.54
34.93
442,153
+0.44(+1.28%)
Dec 07, 2016
34.33
34.66
34.19
34.49
324,131
+0.09(+0.26%)
Dec 06, 2016
34.51
34.58
34.36
34.40
252,590
-0.15(-0.43%)
Dec 05, 2016
34.54
34.92
34.41
34.55
259,258
-0.06(-0.17%)
Dec 02, 2016
34.49
34.88
34.35
34.61
169,440
+0.09(+0.26%)
Dec 01, 2016
34.67
35.13
34.21
34.52
323,208
+0.31(+0.91%)
Nov 30, 2016
34.61
34.69
34.17
34.21
246,717
-0.28(-0.81%)
Nov 29, 2016
34.27
34.72
34.24
34.49
197,570
+0.20(+0.58%)
Nov 28, 2016
34.46
34.46
34.17
34.29
250,745
+0.06(+0.18%)
Nov 25, 2016
33.90
34.48
33.88
34.23
306,365
+0.36(+1.06%)
Nov 24, 2016
33.60
34.08
33.29
33.87
290,509
+0.17(+0.50%)
Nov 23, 2016
33.89
34.16
33.65
33.70
248,721
-0.30(-0.88%)
Nov 22, 2016
33.71
34.02
33.55
34.00
323,730
+0.40(+1.19%)
Nov 21, 2016
33.17
33.63
32.93
33.60
467,504
+0.65(+1.97%)
Nov 18, 2016
32.75
33.25
32.75
32.95
383,545
+0.02(+0.06%)
Nov 17, 2016
32.75
33.07
32.52
32.93
416,100
+0.27(+0.83%)
Nov 16, 2016
31.91
32.69
31.88
32.66
581,182
+0.58(+1.81%)
Nov 15, 2016
31.71
32.14
31.67
32.08
274,996
+0.30(+0.94%)
Nov 14, 2016
31.70
32.00
31.65
31.78
189,970
+0.04(+0.13%)
Nov 11, 2016
31.64
31.82
31.43
31.74
193,660
+0.07(+0.22%)
Nov 10, 2016
30.78
31.86
30.73
31.67
416,959
+1.07(+3.50%)
Nov 09, 2016
30.60
31.01
30.37
30.60
500,588
-0.77(-2.45%)
Nov 08, 2016
31.08
31.50
31.08
31.37
283,448
+0.52(+1.69%)
Nov 07, 2016
30.74
31.25
30.60
30.85
334,614
+0.25(+0.82%)
Nov 04, 2016
30.04
30.65
29.97
30.60
609,579
+0.60(+2.00%)
Nov 03, 2016
30.40
30.40
29.90
30.00
327,742
-0.39(-1.28%)
Nov 02, 2016
30.55
30.64
30.30
30.39
540,501
-0.14(-0.46%)
Nov 01, 2016
30.43
31.00
30.33
30.53
698,777
+0.10(+0.33%)
Oct 31, 2016
29.77
30.48
29.75
30.43
479,376
+0.83(+2.80%)
Oct 28, 2016
28.35
29.67
28.35
29.60
965,614
+2.44(+8.98%)
Oct 27, 2016
27.00
27.35
26.95
27.16
130,408
+0.27(+1.00%)
Oct 26, 2016
26.90
27.08
26.71
26.89
129,764
-0.08(-0.30%)
Oct 25, 2016
27.12
27.39
26.92
26.97
144,705
-0.22(-0.81%)
Oct 24, 2016
27.00
27.30
26.84
27.19
141,657
+0.23(+0.85%)
Oct 21, 2016
27.13
27.43
26.35
26.96
208,543
-0.19(-0.70%)
Oct 20, 2016
27.27
27.44
27.11
27.15
86,299
-0.31(-1.13%)
Oct 19, 2016
27.40
27.57
27.25
27.46
116,724
+0.04(+0.15%)
Oct 18, 2016
27.45
27.64
27.34
27.42
148,993
-0.07(-0.25%)
Oct 17, 2016
27.35
27.56
27.23
27.49
143,713
+0.12(+0.44%)
Oct 14, 2016
27.64
27.72
27.37
27.37
38,885
-0.20(-0.73%)
Oct 13, 2016
27.69
27.75
27.37
27.57
94,963
-0.35(-1.25%)
Oct 12, 2016
27.49
28.02
27.25
27.92
126,849
+0.46(+1.68%)
Oct 11, 2016
27.30
27.72
27.30
27.46
167,987
+0.17(+0.62%)
Oct 07, 2016
27.29
27.29
27.29
0
-0.06(-0.22%)
Oct 06, 2016
27.05
27.41
27.05
27.35
83,891
+0.28(+1.03%)
Oct 05, 2016
26.87
27.16
26.87
27.07
67,785
+0.32(+1.20%)
Oct 04, 2016
27.00
27.07
26.67
26.75
125,238
-0.25(-0.93%)
Oct 03, 2016
27.10
27.30
26.87
27.00
84,677
-0.17(-0.63%)
Sep 30, 2016
27.00
27.28
26.78
27.17
261,431
+0.00(+0.00%)
Sep 29, 2016
27.00
27.50
26.94
27.17
232,855
+0.31(+1.15%)
Sep 28, 2016
26.53
26.87
26.36
26.86
125,860
+0.27(+1.02%)
Sep 27, 2016
26.46
26.64
26.42
26.59
108,030
+0.05(+0.19%)
Sep 26, 2016
26.84
26.84
26.54
26.54
70,134
-0.36(-1.34%)
Sep 23, 2016
26.90
27.02
26.80
26.90
92,720
-0.10(-0.37%)
Sep 22, 2016
27.00
27.17
26.86
27.00
147,510
+0.06(+0.22%)
Sep 21, 2016
26.76
27.06
26.62
26.94
249,152
+0.27(+1.01%)
Sep 20, 2016
26.50
26.93
26.50
26.67
81,996
+0.11(+0.41%)
Sep 19, 2016
26.89
26.89
26.50
26.56
80,006
-0.20(-0.75%)
Sep 16, 2016
26.23
26.92
26.21
26.76
550,821
+0.49(+1.87%)
Sep 15, 2016
26.36
26.78
26.23
26.27
212,010
-0.13(-0.49%)
Sep 14, 2016
26.56
26.80
26.40
26.40
457,799
-0.13(-0.49%)
Sep 13, 2016
26.78
26.97
26.34
26.53
141,975
-0.32(-1.19%)
Sep 12, 2016
26.69
26.99
26.65
26.85
108,388
+0.05(+0.19%)
Sep 09, 2016
27.41
27.62
26.79
26.80
273,332
-0.79(-2.86%)
Sep 08, 2016
27.14
27.66
27.14
27.59
134,464
+0.44(+1.62%)
Sep 07, 2016
27.10
27.24
27.00
27.15
134,218
+0.05(+0.18%)
Sep 06, 2016
27.20
27.32
27.00
27.10
126,555
-0.09(-0.33%)
Sep 02, 2016
27.19
27.19
27.19
0
+0.26(+0.97%)
Sep 01, 2016
26.81
27.00
26.71
26.93
195,829
+0.16(+0.60%)
Aug 31, 2016
26.51
27.07
26.51
26.77
185,251
+0.19(+0.71%)
Aug 30, 2016
26.50
26.62
26.35
26.58
58,011
+0.06(+0.23%)
Aug 29, 2016
26.50
26.73
26.43
26.52
80,114
-0.06(-0.23%)
Aug 26, 2016
26.37
26.74
26.32
26.58
101,211
+0.19(+0.72%)
Aug 25, 2016
26.41
26.54
26.27
26.39
43,110
-0.10(-0.38%)
Aug 24, 2016
26.79
26.88
26.40
26.49
81,584
-0.31(-1.16%)
Aug 23, 2016
26.55
26.84
26.48
26.80
122,067
+0.28(+1.06%)
Aug 22, 2016
26.33
26.55
26.33
26.52
95,392
-0.03(-0.11%)
Aug 19, 2016
26.03
26.60
25.93
26.55
178,839
+0.42(+1.61%)
Aug 18, 2016
26.00
26.20
26.00
26.13
92,476
+0.07(+0.27%)
Aug 17, 2016
25.84
26.14
25.78
26.06
119,971
+0.18(+0.70%)
Aug 16, 2016
25.90
26.05
25.87
25.88
92,510
-0.15(-0.58%)
Aug 15, 2016
25.92
26.06
25.90
26.03
38,917
+0.12(+0.46%)
Aug 12, 2016
26.04
26.04
25.87
25.91
73,602
-0.18(-0.69%)
Aug 11, 2016
26.04
26.17
25.96
26.09
96,948
+0.05(+0.19%)
Aug 10, 2016
26.05
26.20
25.95
26.04
107,146
+0.03(+0.12%)
Aug 09, 2016
25.83
26.19
25.80
26.01
102,335
+0.17(+0.66%)
Aug 08, 2016
25.70
25.95
25.70
25.84
72,623
+0.14(+0.54%)
Aug 05, 2016
25.50
25.80
25.47
25.70
84,846
+0.25(+0.98%)
Aug 04, 2016
25.50
25.59
25.44
25.45
64,997
-0.09(-0.35%)
Aug 03, 2016
25.56
25.70
25.39
25.54
86,919
-0.08(-0.31%)
Aug 02, 2016
25.68
25.68
25.25
25.62
120,510
+0.03(+0.12%)
Jul 29, 2016
25.59
25.59
25.59
0
+0.39(+1.55%)
Jul 28, 2016
25.30
25.49
25.07
25.20
273,867
-0.05(-0.20%)
Jul 27, 2016
25.40
25.79
25.23
25.25
267,349
-0.05(-0.20%)
Jul 26, 2016
25.09
25.79
25.08
25.30
319,957
+0.25(+1.00%)
Jul 25, 2016
24.81
25.05
24.73
25.05
306,368
+0.24(+0.97%)
Jul 22, 2016
24.75
24.89
24.57
24.81
442,592
+0.33(+1.35%)
Jul 21, 2016
24.50
24.60
24.31
24.48
149,140
-0.06(-0.24%)
Jul 20, 2016
24.48
24.80
24.47
24.54
123,851
+0.03(+0.12%)
Jul 19, 2016
24.39
24.66
24.39
24.51
146,418
+0.11(+0.45%)
Jul 18, 2016
24.63
24.64
24.37
24.40
121,777
-0.23(-0.93%)
Jul 15, 2016
24.84
24.87
24.49
24.63
72,103
-0.24(-0.97%)
Jul 14, 2016
24.90
25.15
24.79
24.87
139,968
+0.05(+0.20%)
Jul 13, 2016
24.80
24.88
24.65
24.82
87,694
+0.05(+0.20%)
Jul 12, 2016
24.68
24.87
24.48
24.77
136,210
+0.25(+1.02%)
Jul 11, 2016
24.38
24.74
24.38
24.52
84,295
+0.17(+0.70%)
Jul 08, 2016
24.44
23.64
24.35
221,486
+0.71(+3.00%)
Jul 07, 2016
23.71
23.92
23.50
23.64
148,994
-0.39(-1.62%)
Jul 05, 2016
23.93
24.10
23.93
24.03
151,563
+0.03(+0.13%)
Jul 04, 2016
23.75
24.20
23.75
24.00
47,617
+0.01(+0.04%)
Jun 30, 2016
23.99
23.99
23.99
0
+0.12(+0.50%)
Jun 29, 2016
23.56
24.00
23.50
23.87
210,714
+0.48(+2.05%)
Jun 28, 2016
22.95
23.49
22.93
23.39
214,752
+0.64(+2.81%)
Jun 27, 2016
23.38
23.38
22.66
22.75
333,532
-0.76(-3.23%)
Jun 24, 2016
24.01
24.01
23.39
23.51
260,080
-0.86(-3.53%)
Jun 23, 2016
24.40
24.45
24.26
24.37
96,351
+0.14(+0.58%)
Jun 22, 2016
24.59
24.68
24.19
24.23
144,754
-0.30(-1.22%)
Jun 21, 2016
24.98
24.98
24.50
24.53
88,862
-0.47(-1.88%)
Jun 20, 2016
24.52
25.19
24.52
25.00
229,986
+0.50(+2.04%)
Jun 17, 2016
24.20
24.63
24.20
24.50
319,421
+0.18(+0.74%)
Jun 16, 2016
24.26
24.47
24.19
24.32
154,065
-0.10(-0.41%)
Jun 15, 2016
23.96
24.58
23.95
24.42
214,892
+0.54(+2.26%)
Jun 14, 2016
23.92
24.03
23.70
23.88
140,860
-0.04(-0.17%)
Jun 13, 2016
24.00
24.18
23.88
23.92
81,293
-0.13(-0.54%)
Jun 10, 2016
24.14
24.21
23.79
24.05
92,060
-0.19(-0.78%)
Jun 09, 2016
24.30
24.53
24.07
24.24
72,533
-0.06(-0.25%)
Jun 08, 2016
23.99
24.47
23.99
24.30
132,869
+0.27(+1.12%)
Jun 07, 2016
24.13
24.23
24.02
24.03
98,452
-0.14(-0.58%)
Jun 06, 2016
24.22
24.30
24.16
24.17
62,735
-0.01(-0.04%)
Jun 03, 2016
24.35
24.35
24.04
24.18
47,157
-0.11(-0.45%)
Jun 02, 2016
24.29
24.50
24.27
24.29
43,409
-0.12(-0.49%)
Jun 01, 2016
24.21
24.58
24.04
24.41
94,623
+0.08(+0.33%)
May 31, 2016
24.56
24.75
24.20
24.33
237,331
-0.24(-0.98%)
May 30, 2016
24.48
24.58
24.24
24.57
69,934
+0.20(+0.82%)
May 27, 2016
23.98
24.45
23.98
24.37
138,040
+0.43(+1.80%)
May 26, 2016
24.40
24.46
23.93
23.94
100,932
-0.37(-1.52%)
May 25, 2016
24.18
24.51
24.18
24.31
146,854
+0.05(+0.21%)
May 24, 2016
23.99
24.32
23.99
24.26
88,057
+0.27(+1.13%)
May 20, 2016
23.99
23.99
23.99
0
-0.06(-0.25%)
May 19, 2016
23.88
24.11
23.67
24.05
147,683
+0.05(+0.21%)
May 18, 2016
23.75
24.07
23.75
24.00
229,116
+0.16(+0.67%)
May 17, 2016
23.90
24.11
23.79
23.84
163,866
-0.08(-0.33%)
May 16, 2016
23.87
24.15
23.87
23.92
55,824
+0.02(+0.08%)
May 13, 2016
23.93
24.14
23.81
23.90
112,616
-0.10(-0.42%)
May 12, 2016
24.22
24.40
23.93
24.00
88,103
-0.16(-0.66%)
May 11, 2016
23.91
24.38
23.91
24.16
111,366
+0.12(+0.50%)
May 10, 2016
23.76
24.28
23.74
24.04
59,927
+0.28(+1.18%)
May 09, 2016
23.54
23.88
23.54
23.76
165,958
+0.19(+0.81%)
May 06, 2016
23.86
24.00
23.51
23.57
323,942
-0.30(-1.26%)
May 05, 2016
24.08
24.26
23.83
23.87
133,552
-0.19(-0.79%)
May 04, 2016
23.69
24.08
23.68
24.06
152,430
+0.40(+1.69%)
May 03, 2016
23.93
24.08
23.40
23.66
282,465
-0.38(-1.58%)
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
.