TFI International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	164.76	165.36	158.78	159.51	150.62	308,946
2023-03-16	161.21	167.07	160.91	164.05	154.90	290,505
2023-03-15	161.30	164.50	159.80	162.75	153.68	192,260
2023-03-14	164.41	168.42	161.97	163.41	154.30	292,364
2023-03-13	165.22	165.58	161.64	162.00	152.97	213,459
2023-03-10	170.28	171.27	167.18	167.88	158.52	160,454
2023-03-09	172.74	173.90	170.64	170.87	161.34	127,916
2023-03-08	171.95	173.27	170.00	172.45	162.84	369,392
2023-03-07	170.64	173.64	169.71	172.40	162.79	195,860
2023-03-06	170.26	171.72	169.99	170.98	161.45	160,879
2023-03-03	170.00	170.86	168.13	170.56	161.05	154,612
2023-03-02	166.59	170.11	165.92	169.29	159.85	122,675
2023-03-01	166.20	169.73	165.31	167.46	158.12	223,232
2023-02-28	167.68	167.68	164.48	166.51	157.23	271,127
2023-02-27	166.74	168.00	166.29	166.92	157.61	135,238
2023-02-24	166.62	167.13	165.46	166.60	157.31	123,020
2023-02-23	170.34	170.34	167.16	168.06	158.69	203,889
2023-02-22	167.24	170.19	167.24	168.49	159.10	147,191
2023-02-21	168.32	168.32	166.48	167.30	157.97	234,444
2023-02-17	171.63	171.99	168.80	169.63	160.17	208,084
2023-02-16	169.25	173.20	168.43	172.00	162.41	265,050
2023-02-15	168.81	171.16	168.81	170.61	161.10	170,501
2023-02-14	169.01	170.72	167.67	170.53	161.02	210,262
2023-02-13	166.92	169.85	166.51	169.80	160.33	178,752
2023-02-10	166.46	168.07	165.06	166.75	157.45	401,020
2023-02-09	168.71	169.14	166.41	168.06	158.69	324,220
2023-02-08	166.58	168.35	162.90	167.45	158.11	399,198
2023-02-07	159.50	167.24	158.23	167.05	157.74	672,093
2023-02-06	158.46	159.23	156.10	156.46	147.74	223,135
2023-02-03	157.72	160.82	156.21	159.31	150.43	320,785
2023-02-02	154.00	159.94	153.68	158.59	149.75	412,613
2023-02-01	148.85	153.80	147.97	153.48	144.92	397,501
2023-01-31	144.18	148.58	143.70	148.19	139.93	225,906
2023-01-30	144.28	145.90	143.23	143.48	135.48	161,705
2023-01-27	141.29	147.26	140.82	145.37	137.27	218,781
2023-01-26	144.33	144.62	139.37	141.84	133.93	327,419
2023-01-25	144.76	145.12	142.97	143.60	135.59	162,925
2023-01-24	145.32	147.07	144.33	146.27	138.12	155,608
2023-01-23	145.58	147.75	144.34	145.95	137.81	199,689
2023-01-20	143.01	145.01	141.91	144.36	136.31	102,910
2023-01-19	142.89	144.22	140.81	142.62	134.67	119,550
2023-01-18	142.29	148.42	141.71	143.62	135.61	298,386
2023-01-17	142.44	143.15	140.80	141.25	133.37	174,262
2023-01-16	143.50	143.84	142.01	142.75	134.79	92,533
2023-01-13	144.84	145.93	143.50	143.82	135.80	113,445
2023-01-12	144.40	147.00	142.32	146.24	138.09	201,422
2023-01-11	142.66	144.32	141.37	143.97	135.94	205,226
2023-01-10	140.85	141.66	138.95	141.60	133.71	169,213
2023-01-09	138.57	142.57	138.57	141.16	133.29	91,754
2023-01-06	136.30	140.27	136.30	139.56	131.78	122,351
2023-01-05	136.48	136.48	133.84	135.22	127.68	196,026
2023-01-04	137.06	138.19	136.06	137.66	129.99	141,503
2023-01-03	136.91	138.70	134.90	136.74	129.12	125,634
2022-12-30	135.59	137.24	135.00	135.61	128.05	93,765
2022-12-29	135.11	137.79	134.79	136.91	129.28	67,354
2022-12-28	136.49	137.83	133.66	134.76	126.80	122,964
2022-12-23	137.59	138.06	136.63	137.96	129.81	80,826
2022-12-22	139.12	139.37	135.90	137.52	129.39	88,929
2022-12-21	137.17	140.53	136.90	140.13	131.85	87,178
2022-12-20	138.07	139.89	136.05	136.06	128.02	126,582

← NewerPage 16 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.