TFI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 138.07 | 139.89 | 136.05 | 136.06 | 128.02 | 126,582 |
| 2022-12-19 | 144.64 | 145.01 | 137.91 | 139.98 | 131.71 | 284,201 |
| 2022-12-16 | 143.70 | 145.73 | 143.20 | 144.37 | 135.84 | 283,132 |
| 2022-12-15 | 145.75 | 145.75 | 143.35 | 144.46 | 135.92 | 114,650 |
| 2022-12-14 | 144.25 | 148.94 | 144.25 | 146.65 | 137.98 | 154,151 |
| 2022-12-13 | 144.90 | 147.29 | 142.89 | 144.87 | 136.31 | 317,525 |
| 2022-12-12 | 141.36 | 144.50 | 140.83 | 143.00 | 134.55 | 233,062 |
| 2022-12-09 | 141.22 | 142.50 | 139.56 | 141.74 | 133.36 | 137,065 |
| 2022-12-08 | 138.91 | 142.62 | 138.91 | 141.05 | 132.72 | 148,740 |
| 2022-12-07 | 137.64 | 141.02 | 137.64 | 138.88 | 130.67 | 126,561 |
| 2022-12-06 | 138.42 | 139.57 | 136.75 | 137.99 | 129.84 | 127,445 |
| 2022-12-05 | 142.29 | 142.29 | 137.89 | 138.68 | 130.49 | 158,511 |
| 2022-12-02 | 142.07 | 143.91 | 141.71 | 142.44 | 134.02 | 110,920 |
| 2022-12-01 | 145.73 | 146.32 | 141.16 | 143.64 | 135.15 | 161,819 |
| 2022-11-30 | 141.78 | 146.31 | 140.57 | 146.00 | 137.37 | 431,702 |
| 2022-11-29 | 141.38 | 142.88 | 140.30 | 141.94 | 133.55 | 156,903 |
| 2022-11-28 | 140.10 | 143.25 | 139.85 | 140.82 | 132.50 | 190,403 |
| 2022-11-25 | 141.04 | 142.64 | 139.92 | 140.47 | 132.17 | 86,771 |
| 2022-11-24 | 140.89 | 142.27 | 139.52 | 141.31 | 132.96 | 20,620 |
| 2022-11-23 | 141.53 | 142.49 | 140.29 | 141.22 | 132.88 | 89,515 |
| 2022-11-22 | 141.03 | 143.83 | 141.03 | 141.44 | 133.08 | 132,544 |
| 2022-11-21 | 139.37 | 141.60 | 138.64 | 141.31 | 132.96 | 208,388 |
| 2022-11-18 | 136.54 | 140.43 | 136.49 | 140.17 | 131.89 | 230,971 |
| 2022-11-17 | 136.00 | 136.94 | 134.00 | 136.58 | 128.51 | 167,738 |
| 2022-11-16 | 137.85 | 139.33 | 135.86 | 137.50 | 129.38 | 209,315 |
| 2022-11-15 | 138.53 | 140.00 | 137.45 | 139.69 | 131.44 | 168,268 |
| 2022-11-14 | 137.84 | 139.08 | 135.25 | 137.20 | 129.09 | 177,566 |
| 2022-11-11 | 134.50 | 140.51 | 133.90 | 137.44 | 129.32 | 440,678 |
| 2022-11-10 | 133.67 | 136.38 | 133.52 | 134.35 | 126.41 | 200,938 |
| 2022-11-09 | 130.41 | 133.03 | 128.62 | 130.10 | 122.41 | 218,548 |
| 2022-11-08 | 130.50 | 132.62 | 129.54 | 132.15 | 124.34 | 161,131 |
| 2022-11-07 | 125.00 | 130.03 | 124.54 | 129.40 | 121.75 | 153,628 |
| 2022-11-04 | 123.67 | 126.26 | 123.28 | 124.18 | 116.84 | 272,967 |
| 2022-11-03 | 124.14 | 124.70 | 122.30 | 123.14 | 115.86 | 298,909 |
| 2022-11-02 | 126.16 | 128.07 | 124.89 | 125.25 | 117.85 | 297,327 |
| 2022-11-01 | 124.92 | 128.82 | 124.32 | 126.34 | 118.87 | 304,380 |
| 2022-10-31 | 119.85 | 126.46 | 117.42 | 124.01 | 116.68 | 628,062 |
| 2022-10-28 | 125.00 | 125.34 | 119.36 | 120.84 | 113.70 | 566,525 |
| 2022-10-27 | 134.03 | 134.53 | 128.05 | 128.58 | 120.98 | 261,114 |
| 2022-10-26 | 130.95 | 134.98 | 130.95 | 133.92 | 126.01 | 179,808 |
| 2022-10-25 | 132.30 | 134.79 | 131.01 | 132.75 | 124.91 | 209,676 |
| 2022-10-24 | 127.44 | 132.98 | 127.22 | 132.60 | 124.76 | 240,038 |
| 2022-10-21 | 123.99 | 127.27 | 122.50 | 127.26 | 119.74 | 290,804 |
| 2022-10-20 | 131.05 | 131.05 | 124.46 | 124.99 | 117.60 | 243,526 |
| 2022-10-19 | 132.68 | 133.11 | 130.29 | 131.45 | 123.68 | 123,763 |
| 2022-10-18 | 135.11 | 137.21 | 133.02 | 133.69 | 125.79 | 109,589 |
| 2022-10-17 | 131.34 | 134.45 | 130.50 | 133.96 | 126.04 | 180,087 |
| 2022-10-14 | 134.82 | 135.00 | 129.03 | 129.05 | 121.42 | 198,672 |
| 2022-10-13 | 132.46 | 134.45 | 129.00 | 133.41 | 125.53 | 188,823 |
| 2022-10-12 | 131.12 | 133.29 | 129.43 | 132.46 | 124.63 | 178,843 |
| 2022-10-11 | 129.88 | 132.92 | 128.43 | 131.01 | 123.27 | 293,979 |
| 2022-10-07 | 131.91 | 132.31 | 128.09 | 129.43 | 121.78 | 99,362 |
| 2022-10-06 | 132.76 | 134.03 | 131.54 | 133.22 | 125.35 | 164,351 |
| 2022-10-05 | 133.08 | 134.07 | 132.13 | 132.81 | 124.96 | 137,735 |
| 2022-10-04 | 133.44 | 136.74 | 132.98 | 134.44 | 126.50 | 237,769 |
| 2022-10-03 | 125.80 | 131.20 | 125.61 | 130.41 | 122.70 | 157,089 |
| 2022-09-30 | 129.64 | 129.74 | 124.97 | 125.01 | 117.62 | 246,227 |
| 2022-09-29 | 128.76 | 129.19 | 126.78 | 128.99 | 121.37 | 213,914 |
| 2022-09-28 | 126.71 | 130.08 | 125.77 | 129.80 | 121.88 | 139,911 |
| 2022-09-27 | 127.67 | 129.35 | 126.51 | 127.66 | 119.52 | 287,012 |
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.