TFI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 123.01 | 128.20 | 122.66 | 126.08 | 118.04 | 222,276 |
| 2022-09-23 | 124.75 | 125.78 | 122.04 | 123.59 | 115.71 | 304,240 |
| 2022-09-22 | 128.49 | 128.85 | 125.21 | 126.54 | 118.47 | 225,728 |
| 2022-09-21 | 129.65 | 130.96 | 128.21 | 128.48 | 120.29 | 180,502 |
| 2022-09-20 | 129.78 | 130.12 | 127.49 | 129.05 | 120.82 | 160,178 |
| 2022-09-19 | 124.75 | 131.35 | 124.70 | 130.71 | 122.38 | 215,283 |
| 2022-09-16 | 129.39 | 129.41 | 124.02 | 125.95 | 117.92 | 673,602 |
| 2022-09-15 | 133.40 | 136.03 | 131.32 | 132.30 | 123.86 | 143,095 |
| 2022-09-14 | 135.56 | 135.63 | 131.32 | 133.85 | 125.31 | 270,899 |
| 2022-09-13 | 135.08 | 136.17 | 134.47 | 135.41 | 126.78 | 150,829 |
| 2022-09-12 | 136.82 | 138.55 | 136.80 | 137.77 | 128.98 | 139,384 |
| 2022-09-09 | 135.37 | 136.86 | 135.36 | 136.20 | 127.52 | 194,022 |
| 2022-09-08 | 131.75 | 134.65 | 131.20 | 134.42 | 125.85 | 207,222 |
| 2022-09-07 | 132.03 | 133.12 | 129.50 | 132.18 | 123.75 | 205,884 |
| 2022-09-06 | 136.17 | 136.34 | 131.55 | 131.69 | 123.29 | 258,102 |
| 2022-09-02 | 137.63 | 138.66 | 135.46 | 135.77 | 127.11 | 258,637 |
| 2022-09-01 | 130.05 | 138.35 | 129.67 | 135.98 | 127.31 | 279,354 |
| 2022-08-31 | 132.39 | 133.43 | 130.72 | 131.03 | 122.67 | 323,046 |
| 2022-08-30 | 132.00 | 132.81 | 129.57 | 131.85 | 123.44 | 171,083 |
| 2022-08-29 | 137.61 | 137.61 | 127.55 | 130.90 | 122.55 | 598,479 |
| 2022-08-26 | 140.00 | 140.39 | 137.37 | 139.95 | 131.03 | 405,041 |
| 2022-08-25 | 136.28 | 140.18 | 136.28 | 140.04 | 131.11 | 391,349 |
| 2022-08-24 | 134.25 | 136.32 | 134.00 | 135.87 | 127.21 | 304,914 |
| 2022-08-23 | 131.69 | 134.48 | 131.10 | 134.09 | 125.54 | 294,549 |
| 2022-08-22 | 130.89 | 132.19 | 129.59 | 132.06 | 123.64 | 170,227 |
| 2022-08-19 | 133.16 | 133.19 | 131.62 | 132.60 | 124.14 | 176,806 |
| 2022-08-18 | 133.50 | 135.08 | 133.01 | 133.81 | 125.28 | 144,210 |
| 2022-08-17 | 136.93 | 137.58 | 132.93 | 133.50 | 124.99 | 294,287 |
| 2022-08-16 | 136.02 | 139.15 | 135.56 | 137.71 | 128.93 | 240,145 |
| 2022-08-15 | 136.51 | 138.32 | 135.40 | 136.03 | 127.36 | 149,741 |
| 2022-08-12 | 137.39 | 138.00 | 136.02 | 137.23 | 128.48 | 123,376 |
| 2022-08-11 | 136.10 | 139.00 | 135.24 | 137.02 | 128.28 | 186,626 |
| 2022-08-10 | 134.26 | 136.50 | 134.26 | 136.10 | 127.42 | 161,917 |
| 2022-08-09 | 135.00 | 135.46 | 132.57 | 132.95 | 124.47 | 256,058 |
| 2022-08-08 | 137.03 | 138.33 | 135.09 | 136.04 | 127.37 | 257,938 |
| 2022-08-05 | 130.97 | 137.64 | 130.97 | 137.38 | 128.62 | 249,512 |
| 2022-08-04 | 132.00 | 134.00 | 130.87 | 133.30 | 124.80 | 304,583 |
| 2022-08-03 | 128.42 | 131.81 | 126.98 | 131.64 | 123.25 | 364,440 |
| 2022-08-02 | 127.75 | 130.24 | 126.64 | 127.93 | 119.77 | 392,990 |
| 2022-07-29 | 125.03 | 128.24 | 124.00 | 127.90 | 119.74 | 483,378 |
| 2022-07-28 | 117.10 | 121.60 | 117.02 | 121.32 | 113.58 | 297,833 |
| 2022-07-27 | 116.88 | 117.16 | 114.34 | 116.41 | 108.99 | 178,061 |
| 2022-07-26 | 116.25 | 116.94 | 114.09 | 116.33 | 108.91 | 160,266 |
| 2022-07-25 | 116.82 | 118.03 | 115.72 | 117.46 | 109.97 | 158,603 |
| 2022-07-22 | 119.73 | 119.84 | 116.07 | 116.45 | 109.02 | 236,284 |
| 2022-07-21 | 116.81 | 119.74 | 116.49 | 119.25 | 111.65 | 240,836 |
| 2022-07-20 | 116.09 | 116.74 | 113.66 | 115.91 | 108.52 | 267,641 |
| 2022-07-19 | 111.44 | 116.24 | 111.44 | 116.16 | 108.75 | 280,416 |
| 2022-07-18 | 112.26 | 113.00 | 109.97 | 110.31 | 103.28 | 135,725 |
| 2022-07-15 | 110.70 | 112.06 | 110.21 | 111.54 | 104.43 | 222,145 |
| 2022-07-14 | 108.41 | 110.56 | 107.63 | 110.08 | 103.06 | 415,453 |
| 2022-07-13 | 110.64 | 111.19 | 108.64 | 109.35 | 102.38 | 395,313 |
| 2022-07-12 | 109.47 | 113.94 | 109.47 | 112.79 | 105.60 | 341,793 |
| 2022-07-11 | 109.93 | 110.55 | 108.41 | 110.08 | 103.06 | 269,929 |
| 2022-07-08 | 108.29 | 110.52 | 107.43 | 110.30 | 103.27 | 214,388 |
| 2022-07-07 | 105.21 | 109.37 | 105.17 | 108.55 | 101.63 | 277,424 |
| 2022-07-06 | 105.50 | 106.40 | 103.04 | 105.43 | 98.707 | 293,142 |
| 2022-07-05 | 103.39 | 105.98 | 103.19 | 104.91 | 98.220 | 259,568 |
| 2022-07-04 | 105.25 | 105.93 | 101.43 | 103.30 | 96.713 | 144,753 |
| 2022-06-30 | 98.730 | 103.84 | 98.210 | 103.33 | 96.741 | 298,063 |
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.