TFI International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	130.22	132.72	129.23	130.01	121.00	400,807
2022-01-06	133.50	133.52	127.31	130.19	121.17	511,467
2022-01-05	140.23	140.68	133.68	133.83	124.55	213,913
2022-01-04	142.00	142.00	138.14	140.19	130.47	234,942
2021-12-31	141.34	142.30	139.35	141.87	132.04	122,147
2021-12-30	142.97	144.04	140.73	140.78	131.02	134,093
2021-12-29	142.50	145.37	142.35	143.69	133.41	277,424
2021-12-24	138.01	141.11	138.01	141.10	131.01	36,706
2021-12-23	136.68	139.77	136.68	139.17	129.21	153,644
2021-12-22	135.17	137.02	134.95	136.63	126.86	204,827
2021-12-21	134.83	136.12	132.81	136.12	126.38	171,986
2021-12-20	133.92	136.88	133.13	133.22	123.69	335,260
2021-12-17	136.89	137.80	133.30	136.48	126.72	589,290
2021-12-16	135.05	137.21	133.07	134.20	124.60	234,714
2021-12-15	131.21	134.44	130.25	134.44	124.82	299,291
2021-12-14	133.66	133.70	130.10	130.96	121.59	492,793
2021-12-13	138.40	138.59	133.67	134.40	124.78	444,653
2021-12-10	138.50	139.65	136.81	137.76	127.90	348,352
2021-12-09	138.73	138.90	137.12	137.72	127.87	370,582
2021-12-08	140.64	142.47	137.09	137.97	128.10	503,142
2021-12-07	136.49	140.62	135.05	139.71	129.72	404,694
2021-12-06	132.78	135.61	131.68	134.04	124.45	447,632
2021-12-03	131.53	133.65	130.11	132.63	123.14	563,096
2021-12-02	128.35	131.52	127.57	131.07	121.69	364,470
2021-12-01	128.50	131.52	127.90	128.35	119.17	648,775
2021-11-30	133.83	134.00	126.56	126.84	117.77	6,370,920
2021-11-29	143.19	145.89	134.53	134.65	125.02	1,198,511
2021-11-26	141.86	144.50	140.84	143.36	133.10	558,866
2021-11-25	141.78	144.44	141.78	143.88	133.59	202,043
2021-11-24	139.33	141.79	138.83	141.52	131.40	405,349
2021-11-23	139.56	142.67	138.05	139.98	129.97	648,774
2021-11-22	138.23	140.32	137.71	139.91	129.90	586,332
2021-11-19	135.21	137.98	134.13	137.66	127.81	349,576
2021-11-18	136.77	137.13	134.51	134.66	125.03	350,443
2021-11-17	139.85	139.85	136.00	136.40	126.64	404,148
2021-11-16	140.82	141.53	138.89	139.16	129.20	432,714
2021-11-15	143.60	143.60	139.60	139.96	129.95	400,508
2021-11-12	141.15	143.73	139.99	143.06	132.83	458,065
2021-11-11	141.14	142.25	140.10	140.44	130.39	369,891
2021-11-10	140.40	140.95	137.40	139.05	129.10	443,478
2021-11-09	143.50	143.74	141.06	141.88	131.73	406,121
2021-11-08	143.49	144.70	140.95	142.95	132.72	541,525
2021-11-05	143.46	143.98	139.56	141.98	131.82	469,834
2021-11-04	137.29	142.97	136.09	141.89	131.74	391,771
2021-11-03	130.96	137.21	130.50	137.06	127.25	480,735
2021-11-02	133.07	135.22	131.02	131.11	121.73	696,390
2021-11-01	140.59	140.90	131.88	132.27	122.81	1,063,130
2021-10-29	146.65	146.65	133.64	137.23	127.41	807,668
2021-10-28	143.00	148.63	143.00	148.21	137.61	250,890
2021-10-27	144.13	144.76	142.70	142.70	132.49	149,499
2021-10-26	146.96	146.99	143.50	143.69	133.41	222,406
2021-10-25	145.54	148.40	145.49	146.35	135.88	446,957
2021-10-22	142.99	146.68	142.42	146.25	135.79	267,812
2021-10-21	140.89	143.36	140.75	142.93	132.70	228,130

← NewerPage 21 of 21 · 1,254 trading days

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.