TFI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 187.27 | 191.05 | 187.00 | 188.53 | 187.20 | 316,178 |
| 2026-04-24 | 188.83 | 191.25 | 187.58 | 189.57 | 188.23 | 176,541 |
| 2026-04-23 | 184.99 | 190.15 | 184.99 | 188.84 | 187.50 | 260,326 |
| 2026-04-22 | 184.95 | 186.51 | 183.56 | 185.70 | 184.39 | 160,699 |
| 2026-04-21 | 185.41 | 189.13 | 183.18 | 184.95 | 183.64 | 204,304 |
| 2026-04-20 | 181.08 | 185.78 | 179.45 | 185.52 | 184.21 | 225,606 |
| 2026-04-17 | 176.75 | 182.96 | 176.67 | 180.20 | 178.92 | 267,966 |
| 2026-04-16 | 168.46 | 176.27 | 166.79 | 175.19 | 173.95 | 282,487 |
| 2026-04-15 | 173.50 | 173.50 | 168.00 | 168.47 | 167.28 | 143,192 |
| 2026-04-14 | 171.38 | 173.33 | 169.17 | 172.31 | 171.09 | 142,535 |
| 2026-04-13 | 165.91 | 171.72 | 165.32 | 171.38 | 170.17 | 157,844 |
| 2026-04-10 | 171.00 | 173.05 | 168.29 | 169.27 | 168.07 | 145,914 |
| 2026-04-09 | 167.07 | 171.84 | 167.07 | 171.10 | 169.89 | 293,753 |
| 2026-04-08 | 165.00 | 169.70 | 165.00 | 166.86 | 165.68 | 208,222 |
| 2026-04-07 | 158.14 | 160.76 | 156.75 | 160.07 | 158.94 | 460,020 |
| 2026-04-06 | 155.07 | 158.62 | 153.67 | 158.44 | 157.32 | 162,035 |
| 2026-04-02 | 152.10 | 155.59 | 149.59 | 155.08 | 153.98 | 178,224 |
| 2026-04-01 | 151.91 | 156.56 | 151.57 | 153.63 | 152.54 | 216,948 |
| 2026-03-31 | 147.93 | 152.17 | 146.21 | 151.42 | 150.35 | 217,700 |
| 2026-03-30 | 147.34 | 148.03 | 144.67 | 146.28 | 144.59 | 278,719 |
| 2026-03-27 | 145.84 | 146.08 | 143.16 | 145.46 | 143.78 | 122,003 |
| 2026-03-26 | 147.04 | 148.43 | 145.38 | 146.32 | 144.63 | 104,816 |
| 2026-03-25 | 146.63 | 147.82 | 144.01 | 147.34 | 145.64 | 274,483 |
| 2026-03-24 | 141.45 | 146.59 | 141.21 | 144.26 | 142.60 | 150,232 |
| 2026-03-23 | 137.61 | 143.72 | 137.61 | 143.51 | 141.86 | 362,627 |
| 2026-03-20 | 135.62 | 136.75 | 133.84 | 135.82 | 134.26 | 352,491 |
| 2026-03-19 | 137.00 | 137.15 | 133.67 | 135.52 | 133.96 | 244,213 |
| 2026-03-18 | 138.09 | 141.41 | 137.98 | 138.17 | 136.58 | 214,080 |
| 2026-03-17 | 140.80 | 142.65 | 138.07 | 138.20 | 136.61 | 97,730 |
| 2026-03-16 | 139.97 | 141.75 | 138.50 | 139.13 | 137.53 | 131,196 |
| 2026-03-13 | 140.62 | 142.94 | 139.19 | 140.00 | 138.39 | 159,732 |
| 2026-03-12 | 149.86 | 149.86 | 139.85 | 140.34 | 138.72 | 228,875 |
| 2026-03-11 | 149.08 | 151.11 | 146.81 | 150.79 | 149.05 | 201,658 |
| 2026-03-10 | 149.96 | 154.53 | 147.98 | 150.46 | 148.73 | 209,384 |
| 2026-03-09 | 146.78 | 151.29 | 142.73 | 150.63 | 148.89 | 273,965 |
| 2026-03-06 | 157.00 | 157.09 | 149.09 | 150.27 | 148.54 | 464,636 |
| 2026-03-05 | 159.36 | 161.67 | 157.41 | 159.99 | 158.15 | 180,833 |
| 2026-03-04 | 163.58 | 166.00 | 161.01 | 161.30 | 159.44 | 114,004 |
| 2026-03-03 | 157.92 | 162.20 | 155.37 | 162.02 | 160.15 | 163,132 |
| 2026-03-02 | 160.44 | 165.00 | 157.04 | 162.56 | 160.69 | 192,046 |
| 2026-02-27 | 162.34 | 164.31 | 160.48 | 162.97 | 161.09 | 341,221 |
| 2026-02-26 | 156.08 | 164.21 | 156.08 | 163.16 | 161.28 | 219,281 |
| 2026-02-25 | 161.15 | 161.15 | 155.63 | 155.82 | 154.03 | 111,515 |
| 2026-02-24 | 157.50 | 160.75 | 156.72 | 159.79 | 157.95 | 166,536 |
| 2026-02-23 | 163.63 | 163.63 | 157.11 | 157.60 | 155.78 | 117,067 |
| 2026-02-20 | 162.41 | 164.74 | 159.45 | 163.24 | 161.36 | 195,798 |
| 2026-02-19 | 160.59 | 162.99 | 158.05 | 162.43 | 160.56 | 178,158 |
| 2026-02-18 | 161.00 | 165.00 | 152.39 | 159.47 | 157.63 | 347,444 |
| 2026-02-17 | 165.08 | 166.73 | 163.48 | 164.90 | 163.00 | 209,785 |
| 2026-02-13 | 157.40 | 164.79 | 156.45 | 163.62 | 161.74 | 236,636 |
| 2026-02-12 | 170.65 | 172.53 | 151.85 | 157.10 | 155.29 | 414,531 |
| 2026-02-11 | 168.52 | 171.00 | 167.69 | 170.53 | 168.57 | 288,061 |
| 2026-02-10 | 166.84 | 169.46 | 165.35 | 168.16 | 166.22 | 143,148 |
| 2026-02-09 | 167.06 | 167.06 | 163.66 | 165.94 | 164.03 | 112,582 |
| 2026-02-06 | 164.97 | 167.37 | 161.71 | 166.50 | 164.58 | 185,593 |
| 2026-02-05 | 165.82 | 167.63 | 163.93 | 164.94 | 163.04 | 212,984 |
| 2026-02-04 | 161.08 | 167.41 | 160.76 | 167.11 | 165.18 | 387,890 |
| 2026-02-03 | 152.99 | 161.48 | 152.99 | 161.05 | 159.19 | 327,852 |
| 2026-02-02 | 146.45 | 153.79 | 146.32 | 153.61 | 151.84 | 177,900 |
| 2026-01-30 | 145.79 | 149.34 | 144.51 | 146.33 | 144.64 | 185,831 |
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.