TFI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 216.86 | 216.86 | 214.09 | 215.04 | 214.22 | 119,981 |
| 2026-07-21 | 213.87 | 216.86 | 211.90 | 216.30 | 215.47 | 113,880 |
| 2026-07-20 | 218.82 | 218.82 | 212.94 | 213.21 | 212.39 | 167,885 |
| 2026-07-17 | 218.14 | 222.00 | 217.50 | 218.58 | 217.74 | 135,133 |
| 2026-07-16 | 212.11 | 221.48 | 211.98 | 220.45 | 219.60 | 343,610 |
| 2026-07-15 | 210.13 | 210.44 | 204.84 | 205.50 | 204.71 | 238,939 |
| 2026-07-14 | 210.54 | 211.61 | 208.23 | 210.02 | 209.21 | 164,795 |
| 2026-07-13 | 208.94 | 212.08 | 208.75 | 209.23 | 208.43 | 233,639 |
| 2026-07-10 | 211.95 | 212.41 | 208.09 | 208.85 | 208.05 | 135,836 |
| 2026-07-09 | 207.64 | 212.89 | 207.64 | 211.95 | 211.14 | 300,101 |
| 2026-07-08 | 207.17 | 209.80 | 204.24 | 208.37 | 207.57 | 156,200 |
| 2026-07-07 | 201.73 | 207.48 | 199.11 | 206.59 | 205.80 | 454,914 |
| 2026-07-06 | 199.20 | 204.18 | 199.09 | 200.21 | 199.44 | 322,839 |
| 2026-07-03 | 197.16 | 203.26 | 197.16 | 200.65 | 199.88 | 68,573 |
| 2026-07-02 | 204.12 | 204.33 | 195.02 | 197.37 | 196.61 | 238,678 |
| 2026-06-30 | 204.29 | 207.99 | 201.58 | 204.15 | 203.37 | 367,989 |
| 2026-06-29 | 205.96 | 206.69 | 202.79 | 205.07 | 203.62 | 187,310 |
| 2026-06-26 | 205.73 | 207.61 | 203.24 | 204.90 | 203.45 | 192,544 |
| 2026-06-25 | 206.10 | 211.94 | 205.65 | 206.80 | 205.34 | 236,547 |
| 2026-06-24 | 205.75 | 207.12 | 202.11 | 203.75 | 202.31 | 203,004 |
| 2026-06-23 | 208.48 | 208.48 | 204.42 | 205.21 | 203.76 | 167,302 |
| 2026-06-22 | 204.21 | 208.98 | 204.21 | 207.87 | 206.40 | 202,078 |
| 2026-06-19 | 205.01 | 207.45 | 203.10 | 204.21 | 202.76 | 202,624 |
| 2026-06-18 | 206.33 | 207.98 | 203.73 | 205.60 | 204.14 | 184,621 |
| 2026-06-17 | 213.86 | 214.06 | 203.58 | 204.34 | 202.89 | 311,824 |
| 2026-06-16 | 218.07 | 220.68 | 213.46 | 213.95 | 212.44 | 197,598 |
| 2026-06-15 | 226.12 | 226.52 | 216.46 | 217.83 | 216.29 | 282,274 |
| 2026-06-12 | 222.26 | 225.24 | 221.00 | 224.37 | 222.78 | 234,899 |
| 2026-06-11 | 214.83 | 221.75 | 214.83 | 221.27 | 219.70 | 543,464 |
| 2026-06-10 | 216.81 | 218.78 | 211.28 | 214.25 | 212.73 | 377,958 |
| 2026-06-09 | 229.26 | 233.85 | 219.80 | 222.46 | 220.88 | 458,142 |
| 2026-06-08 | 223.03 | 228.85 | 223.00 | 227.87 | 226.26 | 539,594 |
| 2026-06-05 | 220.76 | 224.07 | 219.95 | 222.37 | 220.80 | 289,945 |
| 2026-06-04 | 220.00 | 225.00 | 219.99 | 223.00 | 221.42 | 314,419 |
| 2026-06-03 | 218.37 | 222.40 | 218.37 | 220.40 | 218.84 | 195,085 |
| 2026-06-02 | 217.75 | 221.00 | 216.15 | 219.74 | 218.18 | 311,103 |
| 2026-06-01 | 212.41 | 218.13 | 210.76 | 216.31 | 214.78 | 260,877 |
| 2026-05-29 | 209.65 | 213.71 | 209.65 | 212.68 | 211.17 | 605,980 |
| 2026-05-28 | 209.11 | 211.74 | 206.00 | 210.50 | 209.01 | 229,889 |
| 2026-05-27 | 208.00 | 213.12 | 207.99 | 209.73 | 208.25 | 208,008 |
| 2026-05-26 | 204.02 | 209.54 | 204.02 | 208.28 | 206.81 | 204,894 |
| 2026-05-25 | 205.41 | 206.94 | 204.02 | 205.50 | 204.05 | 36,078 |
| 2026-05-22 | 201.60 | 205.00 | 201.43 | 204.42 | 202.97 | 203,277 |
| 2026-05-21 | 199.81 | 202.53 | 196.96 | 200.78 | 199.36 | 145,896 |
| 2026-05-20 | 193.44 | 201.78 | 192.91 | 201.56 | 200.13 | 267,374 |
| 2026-05-19 | 196.16 | 196.35 | 191.78 | 193.25 | 191.88 | 193,409 |
| 2026-05-15 | 193.72 | 195.60 | 191.03 | 193.90 | 192.53 | 167,617 |
| 2026-05-14 | 183.84 | 199.38 | 182.88 | 195.90 | 194.51 | 338,540 |
| 2026-05-13 | 184.91 | 187.01 | 183.05 | 183.61 | 182.31 | 183,405 |
| 2026-05-12 | 188.56 | 188.76 | 183.55 | 184.98 | 183.67 | 217,807 |
| 2026-05-11 | 189.06 | 189.12 | 184.93 | 188.05 | 186.72 | 119,407 |
| 2026-05-08 | 189.12 | 191.13 | 187.50 | 190.05 | 188.70 | 199,452 |
| 2026-05-07 | 190.89 | 193.14 | 188.21 | 188.67 | 187.33 | 245,486 |
| 2026-05-06 | 186.66 | 191.70 | 184.99 | 190.04 | 188.69 | 371,247 |
| 2026-05-05 | 184.03 | 187.88 | 182.23 | 184.57 | 183.26 | 315,755 |
| 2026-05-04 | 191.64 | 191.64 | 181.76 | 183.01 | 181.71 | 226,502 |
| 2026-05-01 | 195.00 | 195.80 | 192.71 | 193.46 | 192.09 | 269,636 |
| 2026-04-30 | 192.13 | 194.50 | 191.38 | 194.36 | 192.98 | 576,789 |
| 2026-04-29 | 196.89 | 199.99 | 190.47 | 192.50 | 191.14 | 339,112 |
| 2026-04-28 | 192.98 | 203.93 | 192.01 | 197.81 | 196.41 | 568,644 |
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.