TFI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 162.26 | 162.26 | 156.29 | 157.80 | 157.80 | 345,284 |
| 2026-10-16 | 162.52 | 164.31 | 158.99 | 161.21 | 161.21 | 450,607 |
| 2026-10-15 | 159.34 | 162.44 | 159.23 | 162.20 | 162.20 | 448,100 |
| 2026-10-14 | 160.05 | 161.44 | 158.91 | 160.09 | 160.09 | 485,200 |
| 2026-10-13 | 160.72 | 162.50 | 156.81 | 160.95 | 160.95 | 547,200 |
| 2026-10-09 | 164.99 | 165.89 | 161.32 | 162.79 | 162.79 | 308,200 |
| 2026-10-08 | 160.33 | 164.33 | 159.57 | 164.00 | 164.00 | 509,200 |
| 2026-10-07 | 160.33 | 162.87 | 158.78 | 160.32 | 160.32 | 514,600 |
| 2026-10-06 | 165.29 | 165.29 | 160.24 | 161.80 | 161.80 | 566,500 |
| 2026-10-05 | 169.50 | 169.50 | 160.16 | 163.81 | 163.81 | 606,600 |
| 2026-10-02 | 172.35 | 174.04 | 169.00 | 169.23 | 169.23 | 353,300 |
| 2026-10-01 | 170.66 | 171.78 | 168.99 | 171.32 | 171.32 | 434,200 |
| 2026-09-30 | 171.00 | 171.92 | 166.87 | 170.66 | 170.66 | 285,800 |
| 2026-09-29 | 174.29 | 175.74 | 171.87 | 171.95 | 171.95 | 190,100 |
| 2026-09-28 | 172.06 | 173.95 | 169.53 | 173.64 | 172.97 | 400,900 |
| 2026-09-25 | 172.04 | 175.76 | 170.00 | 171.28 | 170.62 | 314,308 |
| 2026-09-24 | 175.03 | 175.94 | 171.26 | 172.24 | 171.58 | 233,235 |
| 2026-09-23 | 175.46 | 177.92 | 174.95 | 176.11 | 175.43 | 260,010 |
| 2026-09-22 | 177.01 | 179.98 | 175.14 | 176.08 | 175.40 | 285,473 |
| 2026-09-21 | 175.76 | 176.41 | 172.10 | 176.38 | 175.70 | 260,144 |
| 2026-09-18 | 176.69 | 176.69 | 173.75 | 175.21 | 174.54 | 343,991 |
| 2026-09-17 | 177.97 | 180.00 | 175.17 | 176.14 | 175.46 | 198,375 |
| 2026-09-16 | 182.00 | 182.00 | 174.64 | 176.18 | 175.50 | 175,500 |
| 2026-09-15 | 181.67 | 187.38 | 181.36 | 185.79 | 185.08 | 199,932 |
| 2026-09-14 | 182.25 | 183.30 | 180.79 | 183.15 | 182.45 | 216,424 |
| 2026-09-11 | 182.99 | 184.02 | 180.21 | 181.77 | 181.07 | 251,052 |
| 2026-09-10 | 182.72 | 185.21 | 181.44 | 181.89 | 181.19 | 137,934 |
| 2026-09-09 | 183.55 | 184.50 | 181.85 | 182.39 | 181.69 | 216,731 |
| 2026-09-08 | 189.26 | 189.26 | 184.81 | 184.95 | 184.24 | 286,445 |
| 2026-09-04 | 184.41 | 190.63 | 182.77 | 189.50 | 188.77 | 331,283 |
| 2026-09-03 | 178.90 | 183.43 | 176.34 | 183.20 | 182.50 | 246,478 |
| 2026-09-02 | 177.57 | 179.78 | 175.92 | 178.76 | 178.07 | 267,589 |
| 2026-09-01 | 183.45 | 184.53 | 175.89 | 177.57 | 176.89 | 244,069 |
| 2026-08-31 | 185.96 | 186.72 | 183.06 | 186.22 | 185.51 | 196,599 |
| 2026-08-28 | 189.51 | 190.56 | 184.92 | 185.39 | 184.68 | 146,811 |
| 2026-08-27 | 188.30 | 189.75 | 186.21 | 188.72 | 188.00 | 130,010 |
| 2026-08-26 | 185.20 | 188.86 | 184.04 | 187.57 | 186.85 | 138,638 |
| 2026-08-25 | 187.74 | 189.10 | 185.60 | 185.60 | 184.89 | 145,771 |
| 2026-08-24 | 194.10 | 195.25 | 184.78 | 187.96 | 187.24 | 181,788 |
| 2026-08-21 | 192.52 | 195.19 | 192.23 | 194.89 | 194.14 | 152,351 |
| 2026-08-20 | 191.43 | 193.50 | 189.88 | 192.46 | 191.72 | 92,261 |
| 2026-08-19 | 195.35 | 198.30 | 190.90 | 191.43 | 190.70 | 266,145 |
| 2026-08-18 | 201.22 | 201.22 | 195.42 | 195.79 | 195.04 | 186,869 |
| 2026-08-17 | 202.49 | 205.15 | 201.73 | 202.26 | 201.48 | 124,547 |
| 2026-08-14 | 204.80 | 206.44 | 202.52 | 203.51 | 202.73 | 181,584 |
| 2026-08-13 | 204.42 | 206.04 | 203.99 | 204.80 | 204.01 | 196,295 |
| 2026-08-12 | 197.89 | 203.89 | 197.89 | 203.35 | 202.57 | 227,305 |
| 2026-08-11 | 193.10 | 198.45 | 193.10 | 197.89 | 197.13 | 244,592 |
| 2026-08-10 | 194.99 | 199.16 | 192.86 | 193.21 | 192.47 | 227,021 |
| 2026-08-07 | 192.58 | 196.32 | 191.49 | 196.14 | 195.39 | 252,258 |
| 2026-08-06 | 195.50 | 196.43 | 192.47 | 192.98 | 192.24 | 200,967 |
| 2026-08-05 | 198.88 | 200.30 | 195.27 | 195.41 | 194.66 | 262,694 |
| 2026-08-04 | 190.51 | 199.26 | 190.07 | 199.26 | 198.50 | 445,116 |
| 2026-07-31 | 189.02 | 191.39 | 188.00 | 189.39 | 188.66 | 491,909 |
| 2026-07-30 | 200.21 | 201.00 | 186.91 | 188.25 | 187.53 | 229,180 |
| 2026-07-29 | 207.66 | 208.00 | 196.69 | 198.27 | 197.51 | 367,677 |
| 2026-07-28 | 212.30 | 221.46 | 208.69 | 209.00 | 208.20 | 352,930 |
| 2026-07-27 | 213.24 | 213.24 | 202.98 | 205.82 | 205.03 | 343,343 |
| 2026-07-24 | 215.36 | 216.20 | 210.24 | 212.43 | 211.62 | 211,455 |
| 2026-07-23 | 214.00 | 215.36 | 211.87 | 214.36 | 213.54 | 346,021 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.6660 CAD |
| 2026-06-30 | 0.6680 CAD |
| 2026-03-31 | 0.6540 CAD |
| 2025-12-31 | 0.6440 CAD |
| 2025-09-29 | 0.6270 CAD |
| 2025-06-30 | 0.6160 CAD |
| 2025-03-31 | 0.6440 CAD |
| 2024-12-31 | 0.6460 CAD |
| 2024-09-30 | 0.4000 CAD |
| 2024-09-27 | 0.5390 CAD |
| 2024-06-28 | 0.5480 CAD |
| 2024-03-27 | 0.5430 CAD |
| 2023-12-28 | 0.5280 CAD |
| 2023-09-28 | 0.4720 CAD |
| 2023-06-29 | 0.4640 CAD |
| 2023-03-30 | 0.4750 CAD |
| 2022-12-29 | 0.4760 CAD |
| 2022-09-29 | 0.2700 CAD |
| 2022-09-28 | 0.3700 CAD |
| 2022-06-29 | 0.3470 CAD |
| 2022-03-30 | 0.3370 CAD |
| 2021-12-30 | 0.3450 CAD |
| 2021-09-29 | 0.2300 CAD |
| 2021-09-28 | 0.2900 CAD |
| 2021-06-29 | 0.2840 CAD |
| 2021-03-30 | 0.2900 CAD |
| 2020-12-30 | 0.2900 CAD |
| 2020-09-29 | 0.2600 CAD |
| 2020-06-29 | 0.2600 CAD |
| 2020-03-30 | 0.2600 CAD |
| 2019-12-30 | 0.2600 CAD |
| 2019-09-27 | 0.2400 CAD |
| 2019-06-27 | 0.2400 CAD |
| 2019-03-28 | 0.2400 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.