TFI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 200.81 | 203.42 | 200.61 | 202.83 | 194.81 | 102,800 |
| 2024-08-22 | 200.96 | 202.21 | 199.08 | 200.79 | 192.85 | 147,048 |
| 2024-08-21 | 201.22 | 201.98 | 198.82 | 200.97 | 193.03 | 129,070 |
| 2024-08-20 | 200.91 | 201.64 | 198.46 | 200.04 | 192.13 | 107,373 |
| 2024-08-19 | 201.68 | 202.46 | 199.52 | 200.82 | 192.88 | 85,603 |
| 2024-08-16 | 202.38 | 203.55 | 200.75 | 200.88 | 192.94 | 75,506 |
| 2024-08-15 | 202.33 | 205.82 | 201.94 | 203.37 | 195.33 | 112,388 |
| 2024-08-14 | 200.25 | 200.83 | 198.17 | 199.90 | 192.00 | 100,318 |
| 2024-08-13 | 199.61 | 200.77 | 198.64 | 200.19 | 192.28 | 95,329 |
| 2024-08-12 | 198.42 | 199.75 | 196.59 | 199.02 | 191.15 | 82,871 |
| 2024-08-09 | 200.73 | 200.97 | 196.89 | 198.01 | 190.18 | 106,210 |
| 2024-08-08 | 200.21 | 201.82 | 198.59 | 200.51 | 192.59 | 99,680 |
| 2024-08-07 | 205.47 | 205.98 | 198.72 | 198.73 | 190.88 | 150,901 |
| 2024-08-06 | 200.60 | 206.51 | 199.70 | 204.13 | 196.06 | 141,273 |
| 2024-08-02 | 208.00 | 208.87 | 200.93 | 203.77 | 195.72 | 167,901 |
| 2024-08-01 | 215.83 | 217.25 | 210.34 | 211.36 | 203.01 | 121,736 |
| 2024-07-31 | 211.59 | 217.64 | 209.92 | 214.91 | 206.42 | 343,518 |
| 2024-07-30 | 210.23 | 212.96 | 209.60 | 211.68 | 203.31 | 211,008 |
| 2024-07-29 | 211.68 | 215.48 | 208.80 | 208.81 | 200.56 | 238,590 |
| 2024-07-26 | 211.25 | 219.57 | 208.02 | 212.55 | 204.15 | 401,844 |
| 2024-07-25 | 210.80 | 218.00 | 210.80 | 215.91 | 207.38 | 303,268 |
| 2024-07-24 | 211.35 | 213.92 | 209.93 | 211.37 | 203.02 | 188,982 |
| 2024-07-23 | 213.58 | 216.12 | 211.40 | 212.06 | 203.68 | 168,838 |
| 2024-07-22 | 211.35 | 214.36 | 210.41 | 214.03 | 205.57 | 107,105 |
| 2024-07-19 | 210.26 | 212.15 | 209.57 | 211.08 | 202.74 | 114,210 |
| 2024-07-18 | 210.30 | 211.90 | 208.68 | 210.26 | 201.95 | 266,036 |
| 2024-07-17 | 212.51 | 213.47 | 208.54 | 211.13 | 202.79 | 311,145 |
| 2024-07-16 | 212.90 | 217.55 | 212.57 | 216.68 | 208.12 | 228,171 |
| 2024-07-15 | 205.47 | 213.60 | 205.47 | 212.48 | 204.08 | 330,776 |
| 2024-07-12 | 204.83 | 207.00 | 203.84 | 203.93 | 195.87 | 188,934 |
| 2024-07-11 | 204.00 | 207.05 | 203.25 | 204.23 | 196.16 | 167,535 |
| 2024-07-10 | 198.65 | 204.27 | 198.44 | 203.93 | 195.87 | 222,698 |
| 2024-07-09 | 198.92 | 199.75 | 195.88 | 197.62 | 189.81 | 128,780 |
| 2024-07-08 | 200.63 | 202.05 | 196.96 | 199.59 | 191.70 | 158,760 |
| 2024-07-05 | 200.98 | 202.08 | 198.93 | 200.23 | 192.32 | 198,673 |
| 2024-07-04 | 198.75 | 200.84 | 198.65 | 200.52 | 192.60 | 34,203 |
| 2024-07-03 | 198.30 | 202.00 | 197.84 | 198.26 | 190.42 | 285,578 |
| 2024-07-02 | 198.60 | 200.66 | 197.38 | 198.29 | 190.45 | 181,171 |
| 2024-06-28 | 194.16 | 199.05 | 193.78 | 198.64 | 190.79 | 253,569 |
| 2024-06-27 | 191.30 | 193.91 | 190.63 | 193.45 | 185.28 | 136,719 |
| 2024-06-26 | 190.39 | 193.94 | 190.11 | 191.53 | 183.44 | 172,528 |
| 2024-06-25 | 190.85 | 191.00 | 187.51 | 190.78 | 182.72 | 189,151 |
| 2024-06-24 | 187.63 | 191.61 | 187.07 | 191.40 | 183.32 | 345,977 |
| 2024-06-21 | 188.79 | 188.79 | 186.02 | 187.63 | 179.70 | 274,390 |
| 2024-06-20 | 187.00 | 189.22 | 185.70 | 188.01 | 180.07 | 296,919 |
| 2024-06-19 | 187.87 | 189.51 | 186.50 | 187.02 | 179.12 | 107,538 |
| 2024-06-18 | 189.60 | 190.30 | 187.38 | 188.06 | 180.12 | 287,992 |
| 2024-06-17 | 188.08 | 190.18 | 187.97 | 189.61 | 181.60 | 300,464 |
| 2024-06-14 | 189.00 | 189.62 | 186.71 | 188.90 | 180.92 | 200,786 |
| 2024-06-13 | 193.54 | 193.54 | 189.04 | 190.38 | 182.34 | 170,213 |
| 2024-06-12 | 195.97 | 196.83 | 192.11 | 193.53 | 185.36 | 195,437 |
| 2024-06-11 | 196.08 | 196.77 | 193.33 | 194.83 | 186.60 | 240,351 |
| 2024-06-10 | 192.99 | 197.98 | 190.92 | 197.41 | 189.07 | 304,364 |
| 2024-06-07 | 189.78 | 195.03 | 189.35 | 193.75 | 185.57 | 264,058 |
| 2024-06-06 | 185.00 | 191.43 | 184.01 | 191.30 | 183.22 | 327,611 |
| 2024-06-05 | 184.20 | 185.07 | 182.42 | 184.97 | 177.16 | 112,205 |
| 2024-06-04 | 180.54 | 185.42 | 180.54 | 183.97 | 176.20 | 214,962 |
| 2024-06-03 | 180.69 | 181.14 | 178.62 | 179.25 | 171.68 | 227,606 |
| 2024-05-31 | 180.63 | 180.83 | 177.66 | 180.34 | 172.72 | 389,982 |
| 2024-05-30 | 181.18 | 181.96 | 179.30 | 180.38 | 172.76 | 171,002 |
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.