TFI International Inc historical data
| 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 |
| 2021-10-20 | 139.27 | 141.11 | 138.55 | 139.84 | 129.84 | 212,208 |
| 2021-10-19 | 139.87 | 141.26 | 138.21 | 138.35 | 128.45 | 220,598 |
| 2021-10-18 | 136.21 | 139.23 | 135.24 | 139.08 | 129.13 | 257,066 |
| 2021-10-15 | 135.55 | 136.73 | 133.12 | 136.43 | 126.67 | 285,822 |
| 2021-10-14 | 132.43 | 135.42 | 131.99 | 134.88 | 125.23 | 325,951 |
← NewerPage 21 of 21 · 1,259 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.