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 (%)
Jul 31, 2012
17.74
17.98
17.65
17.78
248,549
+0.06(+0.34%)
Jul 30, 2012
17.36
17.79
17.36
17.72
211,471
+0.09(+0.51%)
Jul 27, 2012
17.00
18.09
17.00
17.63
497,581
+1.04(+6.27%)
Jul 26, 2012
16.50
16.60
16.39
16.59
66,067
+0.24(+1.47%)
Jul 25, 2012
16.36
16.43
16.26
16.35
171,878
-0.01(-0.06%)
Jul 24, 2012
16.75
16.75
16.25
16.36
271,055
-0.32(-1.92%)
Jul 23, 2012
16.47
16.79
16.15
16.68
69,929
+0.21(+1.28%)
Jul 20, 2012
16.59
16.60
16.30
16.47
404,275
-0.12(-0.72%)
Jul 19, 2012
16.82
16.95
16.55
16.59
60,893
-0.18(-1.07%)
Jul 18, 2012
16.60
16.85
16.58
16.77
97,244
+0.14(+0.84%)
Jul 17, 2012
16.75
16.75
16.44
16.63
42,825
-0.06(-0.36%)
Jul 16, 2012
16.54
16.83
16.49
16.69
72,499
+0.21(+1.27%)
Jul 13, 2012
16.44
16.61
16.40
16.48
270,153
+0.01(+0.06%)
Jul 12, 2012
16.86
16.86
16.33
16.47
113,968
-0.39(-2.31%)
Jul 11, 2012
16.82
16.90
16.66
16.86
66,784
+0.10(+0.60%)
Jul 10, 2012
16.80
16.83
16.75
16.76
94,575
-0.03(-0.18%)
Jul 09, 2012
16.75
16.87
16.54
16.79
67,411
+0.04(+0.24%)
Jul 06, 2012
16.97
16.97
16.69
16.75
73,746
-0.23(-1.35%)
Jul 05, 2012
17.41
17.45
16.90
16.98
55,774
-0.38(-2.19%)
Jul 04, 2012
17.14
17.48
17.05
17.36
83,542
+0.36(+2.12%)
Jul 03, 2012
16.51
17.10
16.51
17.00
83,854
+0.32(+1.92%)
Jun 29, 2012
16.68
16.68
16.68
0
+0.33(+2.02%)
Jun 28, 2012
16.35
16.48
16.27
16.35
33,196
+0.00(+0.00%)
Jun 27, 2012
16.40
16.52
16.30
16.35
33,461
-0.19(-1.15%)
Jun 26, 2012
16.45
16.62
16.06
16.54
160,919
+0.09(+0.55%)
Jun 25, 2012
16.66
16.66
16.39
16.45
46,550
-0.23(-1.38%)
Jun 22, 2012
16.73
16.84
16.65
16.68
70,545
-0.06(-0.36%)
Jun 21, 2012
16.85
17.10
16.74
16.74
179,337
-0.16(-0.95%)
Jun 20, 2012
17.30
17.33
16.83
16.90
221,546
-0.38(-2.20%)
Jun 19, 2012
17.05
17.42
17.00
17.28
93,586
+0.24(+1.41%)
Jun 18, 2012
17.24
17.24
16.90
17.04
128,861
-0.02(-0.12%)
Jun 15, 2012
16.93
17.14
16.90
17.06
123,287
+0.08(+0.47%)
Jun 14, 2012
17.12
17.12
16.87
16.98
160,167
-0.11(-0.64%)
Jun 13, 2012
17.16
17.18
16.85
17.09
67,728
-0.04(-0.23%)
Jun 12, 2012
17.25
17.38
17.10
17.13
67,728
-0.12(-0.70%)
Jun 11, 2012
17.60
17.60
17.21
17.25
86,167
-0.24(-1.37%)
Jun 08, 2012
17.76
17.76
17.49
17.49
28,324
-0.28(-1.58%)
Jun 07, 2012
17.91
18.01
17.72
17.77
35,489
-0.15(-0.84%)
Jun 06, 2012
17.92
18.08
17.76
17.92
57,841
+0.16(+0.90%)
Jun 05, 2012
17.30
17.84
17.26
17.76
76,539
+0.43(+2.48%)
Jun 04, 2012
17.59
17.75
17.28
17.33
67,883
-0.40(-2.26%)
Jun 02, 2012
18.10
18.10
17.65
17.73
239,097
+0.00(+0.00%)
Jun 01, 2012
18.10
18.10
17.65
17.73
239,097
-0.41(-2.26%)
May 31, 2012
17.97
18.20
17.90
18.14
139,514
+0.22(+1.23%)
May 30, 2012
18.21
18.21
17.89
17.92
136,026
-0.29(-1.59%)
May 29, 2012
18.10
18.41
18.10
18.21
71,821
+0.20(+1.11%)
May 28, 2012
18.10
18.10
17.95
18.01
62,527
-0.09(-0.50%)
May 25, 2012
18.20
18.25
17.97
18.10
55,408
-0.10(-0.55%)
May 24, 2012
17.89
18.39
17.83
18.20
154,793
+0.38(+2.13%)
May 23, 2012
17.81
17.90
17.30
17.82
188,984
+0.00(+0.00%)
May 22, 2012
17.06
17.89
17.06
17.82
184,603
+0.83(+4.89%)
May 18, 2012
16.99
16.99
16.99
0
-0.32(-1.85%)
May 17, 2012
17.60
17.81
17.16
17.31
197,564
-0.29(-1.65%)
May 16, 2012
17.93
17.94
17.47
17.60
186,564
-0.20(-1.12%)
May 15, 2012
17.81
18.01
17.80
17.80
98,407
-0.09(-0.50%)
May 14, 2012
18.00
18.08
17.80
17.89
98,899
-0.11(-0.61%)
May 11, 2012
18.07
18.14
17.99
18.00
138,722
-0.03(-0.17%)
May 10, 2012
17.96
18.15
17.95
18.03
221,680
+0.02(+0.11%)
May 09, 2012
17.88
18.09
17.87
18.01
146,670
-0.06(-0.33%)
May 08, 2012
18.00
18.07
17.88
18.07
197,380
-0.03(-0.17%)
May 07, 2012
18.10
18.18
18.00
18.10
110,636
-0.05(-0.28%)
May 04, 2012
18.26
18.31
17.99
18.15
226,351
-0.13(-0.71%)
May 03, 2012
18.14
18.39
18.10
18.28
272,622
+0.22(+1.22%)
May 02, 2012
18.11
18.12
17.99
18.06
140,185
-0.06(-0.33%)
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
.