TFI International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	139.58	142.51	138.95	141.37	133.89	202,089
2023-06-13	138.97	140.19	138.00	139.48	132.10	296,510
2023-06-12	140.30	140.61	137.68	139.18	131.81	291,988
2023-06-09	143.74	144.01	139.96	140.15	132.73	216,071
2023-06-08	144.07	145.98	143.50	143.78	136.17	123,596
2023-06-07	147.14	147.27	144.61	145.43	137.73	150,951
2023-06-06	147.47	148.11	145.56	147.48	139.67	125,393
2023-06-05	147.88	148.24	147.10	147.60	139.79	192,735
2023-06-02	146.09	149.37	145.86	148.21	140.36	154,190
2023-06-01	146.42	150.29	144.77	145.15	137.47	198,318
2023-05-31	147.65	148.03	142.72	143.00	135.43	369,744
2023-05-30	147.51	149.65	147.39	147.74	139.92	208,154
2023-05-29	148.99	149.06	147.61	148.00	140.16	42,228
2023-05-26	146.15	149.64	146.15	148.09	140.25	151,875
2023-05-25	144.06	146.93	143.73	146.53	138.77	142,020
2023-05-24	147.33	147.33	143.08	143.96	136.34	191,709
2023-05-23	149.12	149.92	146.66	148.30	140.45	192,554
2023-05-19	148.82	149.42	146.45	147.22	139.43	157,535
2023-05-18	147.32	149.85	145.98	147.75	139.93	278,546
2023-05-17	143.40	147.49	143.40	147.28	139.48	123,394
2023-05-16	143.38	143.84	141.32	143.15	135.57	119,823
2023-05-15	145.34	145.34	142.66	144.10	136.47	196,023
2023-05-12	143.23	147.12	143.23	145.04	137.36	230,673
2023-05-11	143.14	144.65	141.93	143.26	135.68	175,468
2023-05-10	143.53	145.71	142.30	143.16	135.58	182,334
2023-05-09	141.05	143.18	140.10	142.02	134.50	164,567
2023-05-08	141.79	143.82	140.61	141.79	134.28	176,275
2023-05-05	140.67	142.50	139.91	142.12	134.60	204,043
2023-05-04	144.85	145.60	140.23	140.47	133.03	209,217
2023-05-03	146.22	147.66	144.36	145.54	137.83	467,712
2023-05-02	146.74	147.35	145.15	145.73	138.01	184,807
2023-05-01	146.38	149.41	146.02	146.81	139.04	209,375
2023-04-28	137.71	146.70	137.71	146.02	138.29	406,534
2023-04-27	137.79	140.66	137.75	138.10	130.79	461,761
2023-04-26	144.00	146.84	138.93	139.10	131.74	998,564
2023-04-25	160.09	160.93	155.37	156.83	148.53	281,969
2023-04-24	160.00	163.80	159.89	161.64	153.08	155,664
2023-04-21	160.93	162.30	160.51	161.14	152.61	145,496
2023-04-20	157.76	161.50	157.44	160.07	151.60	181,030
2023-04-19	158.24	159.64	156.87	159.03	150.61	132,791
2023-04-18	156.62	159.41	155.77	157.71	149.36	189,572
2023-04-17	156.97	158.12	154.79	156.21	147.94	180,982
2023-04-14	154.01	157.42	153.86	157.05	148.74	149,086
2023-04-13	155.26	155.75	152.90	154.29	146.12	174,938
2023-04-12	157.35	157.35	153.94	154.71	146.52	155,280
2023-04-11	154.00	156.57	153.47	156.49	148.20	142,198
2023-04-10	151.57	154.58	151.07	154.58	146.40	123,715
2023-04-05	153.03	153.68	150.17	150.84	142.85	316,531
2023-04-04	158.00	158.00	153.38	153.75	145.61	167,768
2023-04-03	160.86	162.04	157.00	157.50	149.16	304,566
2023-03-31	162.23	163.26	160.82	161.27	152.73	164,469
2023-03-30	161.72	162.31	159.79	161.64	153.08	165,155
2023-03-29	159.98	160.73	158.54	160.15	151.22	193,772
2023-03-28	156.49	158.90	156.49	158.13	149.31	168,024
2023-03-27	155.00	157.12	154.82	156.34	147.62	176,421
2023-03-24	155.66	155.75	150.85	154.26	145.66	254,543
2023-03-23	159.85	159.85	155.33	156.81	148.07	272,828
2023-03-22	163.19	163.39	159.68	159.85	150.94	178,437
2023-03-21	162.47	164.18	162.31	162.85	153.77	159,206
2023-03-20	159.12	161.56	159.01	161.35	152.35	165,201

← NewerPage 15 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.