TFI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 181.04 | 182.94 | 180.84 | 181.18 | 173.53 | 144,694 |
| 2024-05-28 | 182.71 | 182.97 | 181.50 | 181.73 | 174.05 | 179,140 |
| 2024-05-27 | 181.75 | 184.60 | 181.75 | 183.37 | 175.62 | 65,654 |
| 2024-05-24 | 181.53 | 182.81 | 180.06 | 182.30 | 174.60 | 81,876 |
| 2024-05-23 | 182.06 | 182.54 | 180.20 | 181.38 | 173.72 | 106,576 |
| 2024-05-22 | 180.19 | 182.24 | 179.64 | 181.76 | 174.08 | 269,376 |
| 2024-05-21 | 181.15 | 181.24 | 179.44 | 180.19 | 172.58 | 139,988 |
| 2024-05-17 | 185.32 | 186.03 | 180.97 | 181.47 | 173.80 | 265,266 |
| 2024-05-16 | 185.77 | 186.14 | 183.80 | 185.43 | 177.60 | 164,708 |
| 2024-05-15 | 188.00 | 188.68 | 184.93 | 186.07 | 178.21 | 127,111 |
| 2024-05-14 | 188.60 | 189.78 | 186.35 | 186.95 | 179.05 | 137,227 |
| 2024-05-13 | 188.85 | 188.85 | 187.18 | 188.56 | 180.60 | 134,311 |
| 2024-05-10 | 187.25 | 190.00 | 186.92 | 188.25 | 180.30 | 295,615 |
| 2024-05-09 | 184.16 | 187.77 | 183.96 | 186.56 | 178.68 | 176,673 |
| 2024-05-08 | 183.27 | 186.73 | 183.25 | 184.88 | 177.07 | 163,501 |
| 2024-05-07 | 183.57 | 186.65 | 183.52 | 184.54 | 176.74 | 235,715 |
| 2024-05-06 | 185.01 | 186.68 | 182.83 | 183.56 | 175.81 | 294,054 |
| 2024-05-03 | 181.78 | 185.86 | 181.78 | 184.12 | 176.34 | 309,258 |
| 2024-05-02 | 179.76 | 182.84 | 179.00 | 181.14 | 173.49 | 287,503 |
| 2024-05-01 | 178.33 | 181.17 | 177.45 | 178.50 | 170.96 | 344,429 |
| 2024-04-30 | 184.56 | 185.55 | 179.24 | 179.28 | 171.71 | 308,062 |
| 2024-04-29 | 186.40 | 187.69 | 183.80 | 185.54 | 177.70 | 298,946 |
| 2024-04-26 | 186.09 | 188.88 | 181.93 | 187.87 | 179.93 | 567,720 |
| 2024-04-25 | 190.77 | 193.51 | 190.40 | 192.34 | 184.22 | 256,746 |
| 2024-04-24 | 200.37 | 202.19 | 191.41 | 192.43 | 184.30 | 349,319 |
| 2024-04-23 | 198.92 | 203.02 | 198.92 | 201.27 | 192.77 | 171,363 |
| 2024-04-22 | 196.22 | 201.22 | 195.92 | 198.86 | 190.46 | 225,393 |
| 2024-04-19 | 196.17 | 197.25 | 194.70 | 196.65 | 188.34 | 164,119 |
| 2024-04-18 | 199.59 | 201.49 | 194.29 | 195.10 | 186.86 | 338,556 |
| 2024-04-17 | 213.24 | 213.24 | 195.12 | 198.77 | 190.37 | 607,361 |
| 2024-04-16 | 214.69 | 215.29 | 213.35 | 213.79 | 204.76 | 147,314 |
| 2024-04-15 | 216.07 | 218.85 | 213.65 | 214.42 | 205.36 | 268,973 |
| 2024-04-12 | 215.02 | 215.45 | 212.78 | 214.97 | 205.89 | 167,280 |
| 2024-04-11 | 217.86 | 218.28 | 215.33 | 216.32 | 207.18 | 134,282 |
| 2024-04-10 | 217.70 | 220.93 | 215.86 | 217.51 | 208.32 | 167,897 |
| 2024-04-09 | 218.99 | 219.98 | 214.47 | 219.88 | 210.59 | 300,513 |
| 2024-04-08 | 216.88 | 218.81 | 216.01 | 218.00 | 208.79 | 94,903 |
| 2024-04-05 | 214.01 | 217.95 | 214.01 | 215.97 | 206.85 | 227,123 |
| 2024-04-04 | 214.85 | 215.97 | 212.80 | 214.24 | 205.19 | 210,985 |
| 2024-04-03 | 214.12 | 218.24 | 213.93 | 214.33 | 205.28 | 238,364 |
| 2024-04-02 | 214.61 | 215.15 | 211.26 | 214.67 | 205.60 | 172,538 |
| 2024-04-01 | 216.91 | 218.66 | 213.44 | 215.75 | 206.64 | 119,463 |
| 2024-03-28 | 214.93 | 217.38 | 214.58 | 216.00 | 206.88 | 149,536 |
| 2024-03-27 | 215.91 | 216.42 | 213.25 | 215.89 | 206.77 | 114,023 |
| 2024-03-26 | 216.01 | 218.37 | 215.02 | 215.87 | 206.23 | 187,813 |
| 2024-03-25 | 219.06 | 219.06 | 216.31 | 216.54 | 206.87 | 135,871 |
| 2024-03-22 | 216.76 | 219.67 | 216.76 | 219.06 | 209.28 | 153,764 |
| 2024-03-21 | 212.64 | 218.75 | 212.64 | 217.98 | 208.25 | 245,461 |
| 2024-03-20 | 208.41 | 212.66 | 208.19 | 212.57 | 203.08 | 184,954 |
| 2024-03-19 | 204.60 | 208.82 | 204.24 | 208.40 | 199.09 | 122,916 |
| 2024-03-18 | 204.03 | 207.00 | 204.01 | 204.60 | 195.46 | 127,578 |
| 2024-03-15 | 204.46 | 207.49 | 203.99 | 204.83 | 195.68 | 310,160 |
| 2024-03-14 | 202.85 | 204.64 | 201.00 | 204.47 | 195.34 | 153,107 |
| 2024-03-13 | 202.31 | 204.53 | 202.31 | 202.85 | 193.79 | 121,911 |
| 2024-03-12 | 200.35 | 203.93 | 200.10 | 203.10 | 194.03 | 89,657 |
| 2024-03-11 | 200.64 | 202.03 | 198.68 | 200.07 | 191.14 | 128,826 |
| 2024-03-08 | 203.71 | 204.71 | 200.46 | 200.63 | 191.67 | 144,486 |
| 2024-03-07 | 203.69 | 204.74 | 202.68 | 203.71 | 194.61 | 235,119 |
| 2024-03-06 | 201.10 | 204.54 | 201.10 | 203.35 | 194.27 | 241,013 |
| 2024-03-05 | 200.05 | 203.15 | 200.05 | 200.99 | 192.02 | 149,857 |
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.