Transforce Inc Fund (TSX: TFII )

188.44 +0.19 (+0.10%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 38.75 38.75 38.75 0 +0.18(+0.47%)
Aug 29, 2019 37.90 38.69 37.90 38.57 267,355 +0.67(+1.77%)
Aug 28, 2019 37.46 37.99 37.21 37.90 158,030 +0.29(+0.77%)
Aug 27, 2019 37.61 37.77 37.39 37.61 179,197 +0.20(+0.53%)
Aug 26, 2019 37.32 37.59 37.13 37.41 233,763 +0.43(+1.16%)
Aug 23, 2019 38.08 38.17 36.85 36.98 263,162 -1.23(-3.22%)
Aug 22, 2019 38.53 38.78 37.98 38.21 182,432 -0.27(-0.70%)
Aug 21, 2019 38.53 39.00 38.22 38.48 200,440 +0.06(+0.16%)
Aug 20, 2019 38.30 38.55 37.88 38.42 187,052 -0.07(-0.18%)
Aug 19, 2019 37.23 38.69 37.20 38.49 278,766 +0.55(+1.45%)
Aug 16, 2019 37.12 37.99 36.97 37.94 271,722 +0.85(+2.29%)
Aug 15, 2019 37.32 37.33 36.77 37.09 210,525 -0.24(-0.64%)
Aug 14, 2019 37.16 37.89 37.14 37.33 402,919 -0.30(-0.80%)
Aug 13, 2019 37.50 38.60 37.49 37.63 461,977 -0.15(-0.40%)
Aug 12, 2019 37.95 38.27 37.53 37.78 229,943 -0.25(-0.66%)
Aug 09, 2019 38.93 38.98 37.83 38.03 273,640 -0.90(-2.31%)
Aug 08, 2019 38.72 39.13 38.41 38.93 212,825 +0.40(+1.04%)
Aug 07, 2019 38.28 38.64 37.65 38.53 282,427 -0.14(-0.36%)
Aug 06, 2019 39.97 39.97 38.27 38.67 248,279 -1.02(-2.57%)
Aug 02, 2019 39.69 39.69 39.69 0 -0.70(-1.73%)
Aug 01, 2019 41.67 41.67 40.22 40.39 323,852 -1.36(-3.26%)
Jul 31, 2019 41.75 42.04 41.09 41.75 403,168 -0.19(-0.45%)
Jul 30, 2019 42.02 42.12 41.57 41.94 304,985 -0.08(-0.19%)
Jul 29, 2019 40.45 42.07 40.29 42.02 477,058 +1.65(+4.09%)
Jul 26, 2019 39.99 41.53 39.90 40.37 455,639 +1.37(+3.51%)
Jul 25, 2019 39.34 39.46 38.70 39.00 223,012 -0.30(-0.76%)
Jul 24, 2019 38.81 39.37 38.70 39.30 209,864 +0.28(+0.72%)
Jul 23, 2019 38.86 39.48 38.62 39.02 348,669 +0.19(+0.49%)
Jul 22, 2019 38.75 38.97 38.55 38.83 150,219 +0.02(+0.05%)
Jul 19, 2019 38.43 38.97 38.27 38.81 229,553 +0.59(+1.54%)
Jul 18, 2019 38.34 38.72 38.08 38.22 405,996 -0.04(-0.10%)
Jul 17, 2019 39.90 39.90 38.25 38.26 275,180 -1.71(-4.28%)
Jul 16, 2019 38.94 40.25 38.81 39.97 326,032 +0.98(+2.51%)
Jul 15, 2019 38.85 39.72 38.85 38.99 223,069 +0.16(+0.41%)
Jul 12, 2019 38.36 39.02 38.28 38.83 331,502 +0.49(+1.28%)
Jul 11, 2019 38.81 39.14 38.24 38.34 347,340 -0.44(-1.13%)
Jul 10, 2019 39.04 39.32 38.64 38.78 216,293 -0.26(-0.67%)
Jul 09, 2019 39.17 39.54 38.99 39.04 275,405 -0.26(-0.66%)
Jul 08, 2019 39.81 39.93 38.97 39.30 248,108 -0.55(-1.38%)
Jul 05, 2019 40.13 40.38 39.73 39.85 214,583 -0.69(-1.70%)
Jul 04, 2019 40.09 40.88 40.09 40.54 126,013 +0.52(+1.30%)
Jul 03, 2019 40.85 40.85 39.73 40.02 207,535 -0.52(-1.28%)
Jul 02, 2019 39.71 40.62 39.60 40.54 292,182 +0.91(+2.30%)
Jun 28, 2019 39.63 39.63 39.63 0 +0.10(+0.25%)
Jun 27, 2019 39.25 39.73 39.25 39.53 265,983 +0.02(+0.05%)
Jun 26, 2019 39.93 40.09 39.31 39.51 271,928 -0.39(-0.98%)
Jun 25, 2019 39.83 40.19 39.64 39.90 268,844 +0.07(+0.18%)
Jun 24, 2019 40.01 40.31 39.68 39.83 256,587 -0.31(-0.77%)
Jun 21, 2019 40.09 40.64 39.87 40.14 371,272 -0.17(-0.42%)
Jun 20, 2019 40.51 40.96 40.13 40.31 212,268 +0.02(+0.05%)
Jun 19, 2019 41.20 41.28 39.86 40.29 303,567 -1.04(-2.52%)
Jun 18, 2019 41.56 41.96 41.21 41.33 246,007 -0.11(-0.27%)
Jun 17, 2019 41.25 41.57 41.17 41.44 175,906 +0.21(+0.51%)
Jun 14, 2019 41.30 41.37 40.88 41.23 240,037 -0.07(-0.17%)
Jun 13, 2019 41.47 41.60 40.71 41.30 260,416 -0.04(-0.10%)
Jun 12, 2019 41.11 41.50 40.69 41.34 195,311 +0.23(+0.56%)
Jun 11, 2019 40.72 41.35 40.70 41.11 244,758 +0.61(+1.51%)
Jun 10, 2019 40.84 41.31 40.48 40.50 200,393 -0.16(-0.39%)
Jun 07, 2019 40.60 40.81 40.43 40.66 188,448 +0.09(+0.22%)
Jun 06, 2019 41.42 41.42 40.33 40.57 184,285 -0.77(-1.86%)
Jun 05, 2019 41.50 41.67 40.74 41.34 150,080 -0.11(-0.27%)
Jun 04, 2019 40.89 41.50 40.61 41.45 258,391 +0.75(+1.84%)
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.