Transforce Inc Fund (TSX: TFII )

215.95 +0.06 (+0.03%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 215.91 216.42 213.25 215.89 114,023 +0.02(+0.01%)
Mar 26, 2024 216.01 218.37 215.02 215.87 187,813 -0.67(-0.31%)
Mar 25, 2024 219.06 219.06 216.31 216.54 135,871 -2.52(-1.15%)
Mar 22, 2024 216.76 219.67 216.76 219.06 153,764 +1.08(+0.50%)
Mar 21, 2024 212.64 218.75 212.64 217.98 245,461 +5.41(+2.55%)
Mar 20, 2024 208.41 212.66 208.19 212.57 184,954 +4.17(+2.00%)
Mar 19, 2024 204.60 208.82 204.24 208.40 122,993 +3.80(+1.86%)
Mar 18, 2024 204.03 207.00 204.01 204.60 127,670 -0.23(-0.11%)
Mar 15, 2024 204.46 207.49 203.99 204.83 310,260 +0.36(+0.18%)
Mar 14, 2024 202.85 204.64 201.00 204.47 153,107 +1.62(+0.80%)
Mar 13, 2024 202.31 204.53 202.31 202.85 121,912 -0.25(-0.12%)
Mar 12, 2024 200.35 203.93 200.10 203.10 89,657 +3.03(+1.51%)
Mar 11, 2024 200.64 202.03 198.68 200.07 128,841 -0.56(-0.28%)
Mar 08, 2024 203.71 204.71 200.46 200.63 144,486 -3.08(-1.51%)
Mar 07, 2024 203.69 204.74 202.68 203.71 235,119 +0.36(+0.18%)
Mar 06, 2024 201.10 204.54 201.10 203.35 241,013 +2.36(+1.17%)
Mar 05, 2024 200.05 203.15 200.05 200.99 149,857 -0.35(-0.17%)
Mar 04, 2024 200.19 202.70 200.19 201.34 113,732 +0.19(+0.09%)
Mar 01, 2024 200.29 202.07 199.73 201.15 149,956 +0.63(+0.31%)
Feb 29, 2024 198.33 201.24 197.69 200.52 281,392 +3.52(+1.79%)
Feb 28, 2024 201.45 201.45 196.75 197.00 169,215 -4.00(-1.99%)
Feb 27, 2024 202.01 203.67 200.20 201.00 130,388 -1.98(-0.98%)
Feb 26, 2024 199.90 204.49 199.50 202.98 186,851 +2.30(+1.15%)
Feb 23, 2024 199.11 200.98 198.85 200.68 102,950 +1.43(+0.72%)
Feb 22, 2024 196.44 199.31 196.35 199.25 98,806 +3.90(+2.00%)
Feb 21, 2024 194.78 196.33 193.68 195.35 102,546 -0.07(-0.04%)
Feb 20, 2024 195.99 196.29 193.73 195.42 105,332 -1.64(-0.83%)
Feb 16, 2024 197.06 0 +1.00(+0.51%)
Feb 15, 2024 195.55 197.00 194.17 196.06 202,663 -0.29(-0.15%)
Feb 14, 2024 193.00 197.02 190.74 196.35 236,725 +5.10(+2.67%)
Feb 13, 2024 190.31 193.16 189.35 191.25 230,905 -2.15(-1.11%)
Feb 12, 2024 191.60 193.50 189.98 193.40 367,011 +1.81(+0.94%)
Feb 09, 2024 192.98 194.25 182.62 191.59 347,380 +1.07(+0.56%)
Feb 08, 2024 189.07 192.33 188.01 190.52 277,104 +1.66(+0.88%)
Feb 07, 2024 182.42 189.91 182.22 188.86 351,890 +6.45(+3.54%)
Feb 06, 2024 178.72 183.68 178.72 182.41 199,765 +4.28(+2.40%)
Feb 05, 2024 177.88 178.93 176.72 178.13 183,373 -0.56(-0.31%)
Feb 02, 2024 174.82 179.96 173.69 178.69 291,134 +3.93(+2.25%)
Feb 01, 2024 178.09 179.33 173.25 174.76 234,106 -1.93(-1.09%)
Jan 31, 2024 178.86 180.13 176.34 176.69 264,858 -2.15(-1.20%)
Jan 30, 2024 181.80 183.68 178.69 178.84 142,940 -4.10(-2.24%)
Jan 29, 2024 181.82 183.05 180.40 182.94 111,991 +2.54(+1.41%)
Jan 26, 2024 181.38 182.38 178.67 180.40 165,349 -0.96(-0.53%)
Jan 25, 2024 181.72 181.72 179.10 181.36 121,188 +0.45(+0.25%)
Jan 24, 2024 182.50 183.13 180.65 180.91 109,926 -0.35(-0.19%)
Jan 23, 2024 181.39 182.05 180.42 181.26 109,085 +0.30(+0.17%)
Jan 22, 2024 180.29 182.43 178.96 180.96 194,473 +3.96(+2.24%)
Jan 19, 2024 178.46 178.46 176.00 177.00 242,157 -0.62(-0.35%)
Jan 18, 2024 177.91 179.97 177.42 177.62 135,731 +0.47(+0.27%)
Jan 17, 2024 181.42 181.44 176.26 177.15 200,778 -5.57(-3.05%)
Jan 16, 2024 183.01 183.01 180.70 182.72 128,117 -0.28(-0.15%)
Jan 15, 2024 183.18 184.00 181.46 183.00 49,322 -0.18(-0.10%)
Jan 12, 2024 179.59 183.95 179.59 183.18 128,725 +3.59(+2.00%)
Jan 11, 2024 177.58 180.13 177.58 179.59 99,764 +0.66(+0.37%)
Jan 10, 2024 179.10 180.35 178.48 178.93 113,250 -0.16(-0.09%)
Jan 09, 2024 177.36 179.46 177.36 179.09 115,611 -0.32(-0.18%)
Jan 08, 2024 175.05 179.55 174.50 179.41 108,098 +3.65(+2.08%)
Jan 05, 2024 175.49 177.23 175.09 175.76 179,803 -0.66(-0.37%)
Jan 04, 2024 177.73 178.21 174.72 176.42 215,549 +0.62(+0.35%)
Jan 03, 2024 177.56 177.56 174.93 175.80 137,731 -2.42(-1.36%)
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.