TFI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 200.19 | 202.70 | 200.19 | 201.34 | 192.35 | 113,732 |
| 2024-03-01 | 200.29 | 202.07 | 199.73 | 201.15 | 192.17 | 149,954 |
| 2024-02-29 | 198.33 | 201.24 | 197.69 | 200.52 | 191.57 | 281,385 |
| 2024-02-28 | 201.45 | 201.45 | 196.75 | 197.00 | 188.20 | 169,214 |
| 2024-02-27 | 202.01 | 203.67 | 200.20 | 201.00 | 192.03 | 130,388 |
| 2024-02-26 | 199.90 | 204.49 | 199.50 | 202.98 | 193.92 | 186,850 |
| 2024-02-23 | 199.11 | 200.98 | 198.85 | 200.68 | 191.72 | 102,950 |
| 2024-02-22 | 196.44 | 199.31 | 196.35 | 199.25 | 190.35 | 98,806 |
| 2024-02-21 | 194.78 | 196.33 | 193.68 | 195.35 | 186.63 | 102,546 |
| 2024-02-20 | 195.99 | 196.29 | 193.73 | 195.42 | 186.69 | 105,331 |
| 2024-02-16 | 196.00 | 199.30 | 195.95 | 197.06 | 188.26 | 215,622 |
| 2024-02-15 | 195.55 | 197.00 | 194.17 | 196.06 | 187.31 | 202,662 |
| 2024-02-14 | 193.00 | 197.02 | 190.74 | 196.35 | 187.58 | 236,725 |
| 2024-02-13 | 190.31 | 193.16 | 189.35 | 191.25 | 182.71 | 230,905 |
| 2024-02-12 | 191.60 | 193.50 | 189.98 | 193.40 | 184.76 | 367,011 |
| 2024-02-09 | 192.98 | 194.25 | 182.62 | 191.59 | 183.04 | 347,380 |
| 2024-02-08 | 189.07 | 192.33 | 188.01 | 190.52 | 182.01 | 277,104 |
| 2024-02-07 | 182.42 | 189.91 | 182.22 | 188.86 | 180.43 | 351,890 |
| 2024-02-06 | 178.72 | 183.68 | 178.72 | 182.41 | 174.27 | 199,765 |
| 2024-02-05 | 177.88 | 178.93 | 176.72 | 178.13 | 170.18 | 183,366 |
| 2024-02-02 | 174.82 | 179.96 | 173.69 | 178.69 | 170.71 | 291,134 |
| 2024-02-01 | 178.09 | 179.33 | 173.25 | 174.76 | 166.96 | 234,105 |
| 2024-01-31 | 178.86 | 180.13 | 176.34 | 176.69 | 168.80 | 264,858 |
| 2024-01-30 | 181.80 | 183.68 | 178.69 | 178.84 | 170.85 | 142,940 |
| 2024-01-29 | 181.82 | 183.05 | 180.40 | 182.94 | 174.77 | 111,991 |
| 2024-01-26 | 181.38 | 182.38 | 178.67 | 180.40 | 172.35 | 165,349 |
| 2024-01-25 | 181.72 | 181.72 | 179.10 | 181.36 | 173.26 | 121,188 |
| 2024-01-24 | 182.50 | 183.13 | 180.65 | 180.91 | 172.83 | 109,923 |
| 2024-01-23 | 181.39 | 182.05 | 180.42 | 181.26 | 173.17 | 109,085 |
| 2024-01-22 | 180.29 | 182.43 | 178.96 | 180.96 | 172.88 | 194,430 |
| 2024-01-19 | 178.46 | 178.46 | 176.00 | 177.00 | 169.10 | 242,157 |
| 2024-01-18 | 177.91 | 179.97 | 177.42 | 177.62 | 169.69 | 135,727 |
| 2024-01-17 | 181.42 | 181.44 | 176.26 | 177.15 | 169.24 | 200,778 |
| 2024-01-16 | 183.01 | 183.01 | 180.70 | 182.72 | 174.56 | 128,033 |
| 2024-01-15 | 183.18 | 184.00 | 181.46 | 183.00 | 174.83 | 49,322 |
| 2024-01-12 | 179.59 | 183.96 | 179.59 | 183.18 | 175.00 | 128,716 |
| 2024-01-11 | 177.58 | 180.13 | 177.58 | 179.59 | 171.57 | 99,764 |
| 2024-01-10 | 179.10 | 180.35 | 178.48 | 178.93 | 170.94 | 113,181 |
| 2024-01-09 | 177.36 | 179.46 | 177.36 | 179.09 | 171.09 | 115,611 |
| 2024-01-08 | 175.05 | 179.55 | 174.50 | 179.41 | 171.40 | 108,081 |
| 2024-01-05 | 175.49 | 177.23 | 175.09 | 175.76 | 167.91 | 179,803 |
| 2024-01-04 | 177.73 | 178.21 | 174.72 | 176.42 | 168.54 | 215,487 |
| 2024-01-03 | 177.56 | 177.56 | 174.93 | 175.80 | 167.95 | 137,731 |
| 2024-01-02 | 179.79 | 180.95 | 177.65 | 178.22 | 170.26 | 103,183 |
| 2023-12-29 | 179.98 | 180.87 | 178.53 | 180.24 | 172.19 | 101,991 |
| 2023-12-28 | 180.00 | 181.64 | 178.17 | 179.53 | 171.51 | 169,478 |
| 2023-12-27 | 174.53 | 182.02 | 174.53 | 181.97 | 173.34 | 317,320 |
| 2023-12-22 | 163.04 | 175.61 | 163.00 | 175.29 | 166.98 | 520,602 |
| 2023-12-21 | 162.33 | 162.87 | 160.95 | 162.53 | 154.82 | 97,117 |
| 2023-12-20 | 162.28 | 164.65 | 160.93 | 161.62 | 153.96 | 190,791 |
| 2023-12-19 | 158.00 | 162.60 | 157.33 | 162.55 | 154.84 | 200,731 |
| 2023-12-18 | 160.00 | 161.47 | 157.64 | 157.83 | 150.35 | 113,374 |
| 2023-12-15 | 159.59 | 162.00 | 158.40 | 158.87 | 151.34 | 417,110 |
| 2023-12-14 | 155.90 | 160.62 | 155.90 | 159.02 | 151.48 | 264,192 |
| 2023-12-13 | 154.23 | 154.85 | 151.78 | 154.84 | 147.50 | 270,541 |
| 2023-12-12 | 156.84 | 157.11 | 153.64 | 154.34 | 147.02 | 193,537 |
| 2023-12-11 | 155.29 | 158.82 | 155.29 | 156.96 | 149.52 | 182,181 |
| 2023-12-08 | 157.74 | 159.53 | 156.74 | 156.74 | 149.31 | 114,655 |
| 2023-12-07 | 156.85 | 158.13 | 155.97 | 157.49 | 150.02 | 164,264 |
| 2023-12-06 | 159.53 | 160.21 | 152.66 | 156.24 | 148.83 | 301,243 |
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.