TFI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 125.61 | 125.61 | 120.01 | 120.23 | 112.18 | 655,895 |
| 2022-04-01 | 134.33 | 134.58 | 122.77 | 125.60 | 117.19 | 506,648 |
| 2022-03-31 | 135.46 | 136.24 | 133.01 | 133.15 | 124.23 | 194,078 |
| 2022-03-30 | 134.75 | 135.40 | 132.31 | 134.45 | 125.44 | 158,829 |
| 2022-03-29 | 134.84 | 137.07 | 133.58 | 135.77 | 126.36 | 172,166 |
| 2022-03-28 | 131.66 | 133.89 | 130.61 | 133.62 | 124.36 | 199,878 |
| 2022-03-25 | 138.99 | 138.99 | 130.43 | 131.43 | 122.32 | 279,049 |
| 2022-03-24 | 138.18 | 139.08 | 136.12 | 138.25 | 128.67 | 270,715 |
| 2022-03-23 | 140.00 | 140.77 | 138.40 | 138.49 | 128.89 | 171,614 |
| 2022-03-22 | 137.55 | 140.43 | 137.50 | 140.16 | 130.45 | 185,088 |
| 2022-03-21 | 134.74 | 137.72 | 134.67 | 137.51 | 127.98 | 239,600 |
| 2022-03-18 | 130.64 | 135.34 | 130.21 | 135.15 | 125.78 | 388,561 |
| 2022-03-17 | 130.03 | 131.70 | 127.95 | 131.68 | 122.55 | 138,827 |
| 2022-03-16 | 126.22 | 130.89 | 126.15 | 130.09 | 121.07 | 298,867 |
| 2022-03-15 | 121.35 | 125.50 | 121.35 | 124.37 | 115.75 | 283,469 |
| 2022-03-14 | 121.83 | 121.97 | 118.61 | 120.12 | 111.80 | 355,464 |
| 2022-03-11 | 122.44 | 122.44 | 118.20 | 118.33 | 110.13 | 310,309 |
| 2022-03-10 | 120.12 | 122.03 | 119.74 | 121.34 | 112.93 | 230,289 |
| 2022-03-09 | 119.00 | 122.67 | 118.10 | 122.24 | 113.77 | 617,219 |
| 2022-03-08 | 121.28 | 121.62 | 115.31 | 117.21 | 109.09 | 571,517 |
| 2022-03-07 | 130.00 | 131.64 | 120.62 | 121.65 | 113.22 | 396,490 |
| 2022-03-04 | 135.15 | 135.46 | 129.13 | 131.29 | 122.19 | 256,956 |
| 2022-03-03 | 135.07 | 136.93 | 133.89 | 134.42 | 125.10 | 228,136 |
| 2022-03-02 | 131.03 | 134.71 | 130.93 | 133.96 | 124.68 | 285,464 |
| 2022-03-01 | 132.15 | 133.58 | 130.47 | 131.27 | 122.17 | 211,101 |
| 2022-02-28 | 132.89 | 132.89 | 130.82 | 132.12 | 122.96 | 336,640 |
| 2022-02-25 | 130.61 | 132.79 | 129.84 | 131.32 | 122.22 | 149,767 |
| 2022-02-24 | 125.04 | 130.40 | 124.43 | 130.30 | 121.27 | 182,174 |
| 2022-02-23 | 129.08 | 130.61 | 127.85 | 128.18 | 119.30 | 128,381 |
| 2022-02-22 | 129.18 | 130.59 | 128.13 | 128.48 | 119.58 | 276,993 |
| 2022-02-18 | 132.27 | 132.43 | 130.21 | 130.44 | 121.40 | 116,657 |
| 2022-02-17 | 132.85 | 133.63 | 131.62 | 131.93 | 122.79 | 225,808 |
| 2022-02-16 | 136.01 | 136.19 | 131.43 | 133.46 | 124.21 | 254,352 |
| 2022-02-15 | 138.56 | 139.06 | 135.96 | 136.33 | 126.88 | 309,276 |
| 2022-02-14 | 136.99 | 138.29 | 135.84 | 135.98 | 126.56 | 296,426 |
| 2022-02-11 | 139.16 | 139.21 | 135.95 | 136.46 | 127.00 | 404,327 |
| 2022-02-10 | 137.41 | 138.89 | 136.44 | 138.62 | 129.01 | 315,750 |
| 2022-02-09 | 134.94 | 140.32 | 134.86 | 139.41 | 129.75 | 570,299 |
| 2022-02-08 | 130.19 | 132.16 | 126.21 | 132.16 | 123.00 | 507,000 |
| 2022-02-07 | 125.00 | 125.66 | 121.86 | 122.30 | 113.82 | 313,664 |
| 2022-02-04 | 123.38 | 125.61 | 123.09 | 125.49 | 116.79 | 247,102 |
| 2022-02-03 | 124.87 | 126.09 | 123.55 | 123.83 | 115.25 | 217,916 |
| 2022-02-02 | 127.12 | 129.24 | 126.01 | 126.64 | 117.86 | 260,242 |
| 2022-02-01 | 124.96 | 127.38 | 123.68 | 127.13 | 118.32 | 300,525 |
| 2022-01-31 | 120.40 | 122.42 | 119.36 | 122.35 | 113.87 | 278,859 |
| 2022-01-28 | 117.45 | 120.10 | 116.48 | 120.07 | 111.75 | 179,913 |
| 2022-01-27 | 119.65 | 120.86 | 116.18 | 117.30 | 109.17 | 243,160 |
| 2022-01-26 | 118.48 | 122.99 | 118.48 | 119.16 | 110.90 | 238,730 |
| 2022-01-25 | 121.40 | 121.40 | 116.19 | 118.30 | 110.10 | 270,408 |
| 2022-01-24 | 117.98 | 122.31 | 114.64 | 122.03 | 113.57 | 560,395 |
| 2022-01-21 | 123.91 | 125.16 | 121.45 | 121.70 | 113.27 | 296,901 |
| 2022-01-20 | 125.93 | 129.85 | 125.05 | 125.15 | 116.48 | 445,080 |
| 2022-01-19 | 119.99 | 125.25 | 119.42 | 124.60 | 115.96 | 573,447 |
| 2022-01-18 | 120.70 | 121.17 | 118.07 | 119.03 | 110.78 | 417,169 |
| 2022-01-17 | 120.92 | 123.51 | 120.75 | 123.51 | 114.95 | 67,939 |
| 2022-01-14 | 123.00 | 123.59 | 120.02 | 121.20 | 112.80 | 357,851 |
| 2022-01-13 | 123.01 | 123.94 | 121.10 | 123.91 | 115.32 | 381,160 |
| 2022-01-12 | 126.60 | 126.92 | 123.17 | 123.54 | 114.98 | 319,227 |
| 2022-01-11 | 125.20 | 126.31 | 123.32 | 126.09 | 117.35 | 270,048 |
| 2022-01-10 | 128.21 | 128.43 | 122.49 | 125.22 | 116.54 | 361,016 |
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.