TFI International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	179.68	180.62	178.28	180.04	171.03	207,002
2023-09-08	183.08	183.09	179.19	179.65	170.66	166,426
2023-09-07	183.40	185.22	182.88	183.33	174.16	166,739
2023-09-06	185.50	188.44	183.38	183.71	174.52	220,896
2023-09-05	187.26	187.26	181.96	184.96	175.70	157,095
2023-09-01	185.09	187.29	184.25	186.93	177.58	211,813
2023-08-31	183.00	185.77	182.09	184.12	174.91	469,390
2023-08-30	181.68	183.65	181.24	183.21	174.04	212,811
2023-08-29	175.98	181.16	174.95	181.09	172.03	333,095
2023-08-28	173.29	176.02	172.39	175.64	166.85	156,765
2023-08-25	173.26	174.13	169.36	173.30	164.63	191,824
2023-08-24	175.40	175.85	173.01	173.16	164.50	151,593
2023-08-23	176.03	176.54	174.34	175.32	166.55	164,378
2023-08-22	176.60	176.67	175.24	176.14	167.33	103,156
2023-08-21	176.30	177.25	175.79	176.75	167.91	116,281
2023-08-18	174.99	177.30	174.36	176.28	167.46	222,433
2023-08-17	175.98	177.74	174.95	175.72	166.93	222,104
2023-08-16	175.91	178.02	175.08	176.20	167.38	205,086
2023-08-15	177.50	178.11	174.30	175.19	166.42	164,297
2023-08-14	177.85	179.62	177.10	178.87	169.92	147,453
2023-08-11	175.40	178.68	175.40	178.22	169.30	98,376
2023-08-10	176.26	177.70	174.67	176.21	167.39	195,421
2023-08-09	178.72	178.98	176.45	176.94	168.09	153,285
2023-08-08	177.33	178.25	175.91	177.68	168.79	277,839
2023-08-04	176.51	178.27	174.15	175.49	166.71	268,168
2023-08-03	174.63	176.95	172.23	176.60	167.76	220,453
2023-08-02	172.95	175.53	171.76	174.81	166.06	525,908
2023-08-01	165.42	176.60	164.35	174.55	165.82	843,353
2023-07-31	169.00	169.60	167.30	169.25	160.78	308,406
2023-07-28	167.23	170.00	166.96	168.70	160.26	411,592
2023-07-27	170.54	170.55	165.17	166.00	157.69	279,574
2023-07-26	162.01	169.93	162.01	169.57	161.08	461,062
2023-07-25	162.00	164.17	161.69	162.52	154.39	140,520
2023-07-24	156.51	162.13	155.89	161.41	153.33	211,041
2023-07-21	163.04	164.24	159.98	161.12	153.06	208,049
2023-07-20	161.07	165.33	160.90	162.87	154.72	382,795
2023-07-19	154.09	161.69	154.09	161.66	153.57	500,101
2023-07-18	147.22	156.81	146.89	153.97	146.27	440,487
2023-07-17	144.05	146.10	143.74	145.41	138.13	151,238
2023-07-14	144.46	145.85	142.92	144.68	137.44	138,376
2023-07-13	143.63	145.11	143.00	144.47	137.24	344,773
2023-07-12	147.42	147.76	143.32	144.17	136.96	148,464
2023-07-11	148.95	149.38	144.99	145.87	138.57	261,222
2023-07-10	147.50	150.35	147.50	148.79	141.34	176,728
2023-07-07	148.01	151.54	147.96	148.96	141.51	129,853
2023-07-06	146.99	148.96	146.33	148.33	140.91	230,536
2023-07-05	150.64	150.83	146.12	147.56	140.18	248,618
2023-07-04	151.71	151.71	149.23	150.85	143.30	44,555
2023-06-30	153.50	154.00	150.10	150.93	143.38	228,052
2023-06-29	151.50	153.61	151.07	152.87	145.22	247,394
2023-06-28	151.46	153.36	149.74	151.76	143.73	300,751
2023-06-27	141.10	152.89	140.33	151.70	143.67	439,897
2023-06-26	138.71	141.05	138.71	140.59	133.15	193,156
2023-06-23	139.00	141.45	138.78	139.54	132.15	272,730
2023-06-22	137.57	141.00	137.40	139.87	132.46	247,633
2023-06-21	137.61	139.32	137.36	138.47	131.14	239,850
2023-06-20	138.57	140.25	137.91	138.44	131.11	436,918
2023-06-19	140.99	141.42	138.70	139.60	132.21	87,621
2023-06-16	140.90	142.88	138.79	140.38	132.95	644,193
2023-06-15	140.82	141.44	139.42	140.34	132.91	301,493

← NewerPage 14 of 21 · 1,258 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.