TFI International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	164.53	165.00	159.36	159.41	151.85	156,400
2023-12-04	163.99	167.31	163.79	165.04	157.21	129,777
2023-12-01	160.57	164.46	159.96	164.27	156.48	127,115
2023-11-30	158.84	161.90	158.18	160.56	152.95	520,936
2023-11-29	156.56	159.58	156.56	158.71	151.18	179,207
2023-11-28	158.43	158.69	154.69	155.97	148.57	191,528
2023-11-27	159.02	160.01	158.00	159.20	151.65	100,599
2023-11-24	158.80	160.51	158.60	159.05	151.51	55,942
2023-11-23	158.42	159.77	158.42	158.91	151.37	21,319
2023-11-22	157.25	159.55	157.13	158.42	150.91	110,486
2023-11-21	156.73	158.63	156.26	157.45	149.98	155,733
2023-11-20	156.03	158.06	154.79	157.43	149.96	210,182
2023-11-17	159.81	160.65	153.20	155.36	147.99	272,770
2023-11-16	159.84	160.78	156.62	159.27	151.72	122,753
2023-11-15	159.90	163.30	159.17	159.86	152.28	197,031
2023-11-14	156.66	161.04	156.65	159.26	151.71	211,580
2023-11-13	153.61	155.24	152.32	155.23	147.87	124,147
2023-11-10	152.75	153.95	151.55	153.79	146.50	109,967
2023-11-09	155.48	155.48	151.40	151.51	144.33	152,048
2023-11-08	156.43	156.69	153.61	154.11	146.80	126,577
2023-11-07	153.74	155.75	152.50	155.26	147.90	131,612
2023-11-06	156.24	157.08	153.36	154.65	147.32	109,815
2023-11-03	154.26	158.18	154.26	155.86	148.47	234,637
2023-11-02	156.16	157.24	154.50	154.72	147.38	181,575
2023-11-01	154.21	155.98	153.80	155.08	147.73	169,594
2023-10-31	153.10	154.42	151.21	153.41	146.14	311,684
2023-10-30	149.78	153.94	149.78	152.53	145.30	254,692
2023-10-27	149.25	152.59	148.22	149.26	142.18	297,845
2023-10-26	148.36	151.28	148.36	150.07	142.95	334,085
2023-10-25	145.03	150.64	144.42	150.00	142.89	502,098
2023-10-24	157.21	158.92	146.02	146.54	139.59	584,645
2023-10-23	161.08	163.06	159.68	159.82	152.24	172,702
2023-10-20	161.23	163.60	161.23	162.40	154.70	225,585
2023-10-19	163.38	163.61	160.12	160.69	153.07	210,664
2023-10-18	169.12	169.12	162.60	163.30	155.56	250,939
2023-10-17	167.91	170.00	166.19	169.22	161.20	196,197
2023-10-16	166.73	170.28	166.70	168.48	160.49	200,661
2023-10-13	169.73	169.73	165.04	165.90	158.03	148,196
2023-10-12	171.42	171.73	167.75	168.91	160.90	139,445
2023-10-11	173.39	174.98	170.38	171.23	163.11	144,736
2023-10-10	172.73	176.07	172.02	174.03	165.78	218,643
2023-10-06	166.27	171.65	164.70	170.52	162.43	134,160
2023-10-05	167.78	169.89	166.42	166.63	158.73	259,775
2023-10-04	170.06	171.14	166.67	167.59	159.64	220,812
2023-10-03	171.93	175.12	170.19	171.52	163.39	211,069
2023-10-02	174.32	176.08	172.09	172.40	164.22	471,530
2023-09-29	175.97	177.01	174.13	174.44	166.17	234,225
2023-09-28	171.81	174.91	171.47	174.62	166.34	259,074
2023-09-27	173.10	173.69	170.89	171.80	163.20	189,704
2023-09-26	176.85	177.49	170.42	171.30	162.73	339,164
2023-09-25	175.66	179.25	175.31	177.28	168.41	178,120
2023-09-22	172.65	176.14	172.28	176.10	167.29	172,229
2023-09-21	175.98	176.81	172.52	172.64	164.00	161,800
2023-09-20	177.08	178.55	176.50	176.74	167.90	80,350
2023-09-19	178.38	179.56	176.04	176.53	167.70	126,998
2023-09-18	177.40	180.99	177.25	179.19	170.22	106,111
2023-09-15	176.13	177.80	174.30	177.42	168.54	527,295
2023-09-14	178.24	180.00	174.61	176.25	167.43	262,684
2023-09-13	177.45	180.62	176.54	177.44	168.56	174,575
2023-09-12	179.49	181.15	177.05	177.38	168.50	180,924

← NewerPage 13 of 21 · 1,254 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.