TFI International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	100.76	101.09	98.150	100.52	94.110	230,257
2022-06-28	104.77	104.99	100.76	100.78	94.029	212,871
2022-06-27	101.66	104.45	101.51	102.69	95.811	228,172
2022-06-24	98.120	102.22	98.120	101.34	94.551	176,372
2022-06-23	96.350	98.530	96.080	97.520	90.987	144,140
2022-06-22	96.050	97.410	95.350	95.870	89.448	192,385
2022-06-21	98.200	99.470	96.490	96.550	90.082	160,882
2022-06-20	96.030	98.780	95.020	98.070	91.500	93,708
2022-06-17	95.160	96.270	93.630	95.060	88.692	410,925
2022-06-16	96.560	98.100	94.150	94.780	88.431	170,129
2022-06-15	99.490	101.92	98.430	99.010	92.377	315,965
2022-06-14	97.000	99.180	96.140	97.740	91.192	396,156
2022-06-13	97.190	97.780	95.270	96.880	90.390	163,931
2022-06-10	99.900	100.28	98.160	98.410	91.818	213,896
2022-06-09	101.44	102.91	100.23	100.56	93.824	177,629
2022-06-08	105.94	105.94	100.96	101.05	94.281	307,603
2022-06-07	105.52	107.62	102.72	106.92	99.757	224,244
2022-06-06	106.64	108.04	105.89	107.09	99.916	163,899
2022-06-03	104.44	106.55	102.85	106.09	98.983	157,236
2022-06-02	103.00	106.13	102.32	105.75	98.666	241,798
2022-06-01	104.79	106.81	102.14	103.01	96.109	251,016
2022-05-31	103.48	104.55	100.39	103.87	96.912	553,709
2022-05-30	105.74	105.74	103.32	103.48	96.548	54,940
2022-05-27	103.08	103.91	102.02	103.46	96.529	138,857
2022-05-26	100.06	103.93	100.06	102.26	95.410	154,908
2022-05-25	98.070	100.97	98.040	100.05	93.348	252,212
2022-05-24	102.07	102.07	96.720	98.060	91.491	288,032
2022-05-20	102.67	102.99	98.900	101.79	94.971	249,652
2022-05-19	98.870	103.38	97.840	101.61	94.803	269,095
2022-05-18	106.60	106.62	98.680	99.030	92.396	332,652
2022-05-17	105.55	108.25	104.91	108.17	100.92	353,743
2022-05-16	103.64	104.51	100.89	102.33	95.475	266,522
2022-05-13	103.23	106.71	103.11	104.51	97.509	219,440
2022-05-12	100.00	103.27	98.710	101.72	94.906	206,339
2022-05-11	104.38	106.68	100.19	100.58	93.842	246,979
2022-05-10	105.68	107.26	102.35	104.25	97.266	247,029
2022-05-09	107.97	107.97	103.85	104.19	97.210	278,714
2022-05-06	107.91	110.05	105.27	108.34	101.08	250,226
2022-05-05	108.98	109.69	106.74	108.26	101.01	357,795
2022-05-04	107.48	110.47	106.40	109.85	102.49	307,464
2022-05-03	103.14	107.94	102.49	107.13	99.953	354,182
2022-05-02	104.23	104.83	100.78	102.66	95.783	417,601
2022-04-29	112.50	112.50	103.09	103.34	96.417	447,965
2022-04-28	101.49	107.09	101.49	106.72	99.571	398,014
2022-04-27	102.47	104.77	100.67	101.49	94.691	507,645
2022-04-26	109.22	109.22	102.86	102.96	96.063	250,401
2022-04-25	105.92	109.60	105.22	109.42	102.09	235,964
2022-04-22	108.42	109.61	105.58	105.67	98.591	165,666
2022-04-21	110.04	112.02	108.27	108.50	101.23	392,972
2022-04-20	106.45	109.12	104.63	108.86	101.57	433,829
2022-04-19	103.99	105.53	102.66	105.06	98.022	290,851
2022-04-18	101.91	103.64	99.470	102.54	95.671	381,464
2022-04-14	105.41	105.66	101.86	102.47	95.606	283,870
2022-04-13	103.66	105.90	103.47	105.43	98.367	215,782
2022-04-12	106.50	109.04	103.43	103.84	96.884	280,811
2022-04-11	103.00	106.04	102.02	105.65	98.573	366,869
2022-04-08	107.45	107.46	103.42	103.84	96.884	562,179
2022-04-07	109.07	110.48	107.78	109.57	102.23	442,938
2022-04-06	112.04	113.50	108.51	109.58	102.24	790,655
2022-04-05	120.99	121.07	113.87	113.97	106.34	756,365

← NewerPage 19 of 21 · 1,259 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.