TFI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 147.69 | 148.00 | 146.00 | 147.78 | 146.08 | 215,378 |
| 2026-01-28 | 147.52 | 148.51 | 145.68 | 146.77 | 145.08 | 223,713 |
| 2026-01-27 | 146.93 | 148.58 | 146.42 | 147.25 | 145.55 | 131,173 |
| 2026-01-26 | 149.76 | 150.00 | 145.92 | 147.79 | 146.09 | 176,593 |
| 2026-01-23 | 153.61 | 153.61 | 149.07 | 149.68 | 147.96 | 197,234 |
| 2026-01-22 | 153.92 | 154.35 | 153.22 | 153.99 | 152.22 | 175,437 |
| 2026-01-21 | 151.20 | 155.20 | 151.20 | 153.55 | 151.78 | 582,007 |
| 2026-01-20 | 153.00 | 153.75 | 150.26 | 150.33 | 148.60 | 313,602 |
| 2026-01-19 | 154.05 | 156.38 | 154.00 | 156.18 | 154.38 | 67,511 |
| 2026-01-16 | 156.50 | 156.65 | 153.30 | 155.15 | 153.36 | 206,726 |
| 2026-01-15 | 154.59 | 158.30 | 154.59 | 156.56 | 154.76 | 173,484 |
| 2026-01-14 | 153.71 | 157.08 | 153.67 | 154.86 | 153.08 | 154,238 |
| 2026-01-13 | 155.22 | 157.43 | 153.60 | 154.90 | 153.12 | 211,343 |
| 2026-01-12 | 154.74 | 156.32 | 153.74 | 155.40 | 153.61 | 144,307 |
| 2026-01-09 | 152.63 | 154.94 | 151.04 | 154.48 | 152.70 | 239,943 |
| 2026-01-08 | 149.73 | 153.38 | 148.70 | 152.55 | 150.79 | 218,932 |
| 2026-01-07 | 149.68 | 150.63 | 147.14 | 148.86 | 147.15 | 211,774 |
| 2026-01-06 | 152.58 | 153.53 | 149.60 | 149.62 | 147.90 | 277,757 |
| 2026-01-05 | 147.57 | 152.56 | 147.57 | 152.39 | 150.63 | 269,106 |
| 2026-01-02 | 142.03 | 147.16 | 142.03 | 146.39 | 144.70 | 140,274 |
| 2025-12-31 | 142.48 | 143.16 | 141.52 | 141.87 | 140.24 | 108,206 |
| 2025-12-30 | 144.22 | 145.00 | 143.26 | 143.27 | 140.98 | 163,475 |
| 2025-12-29 | 144.55 | 145.65 | 144.22 | 145.01 | 142.70 | 94,472 |
| 2025-12-24 | 144.03 | 145.30 | 144.03 | 144.98 | 142.67 | 43,291 |
| 2025-12-23 | 145.77 | 146.35 | 144.17 | 144.63 | 142.32 | 155,935 |
| 2025-12-22 | 143.57 | 145.91 | 143.38 | 145.85 | 143.52 | 230,050 |
| 2025-12-19 | 148.96 | 148.97 | 144.00 | 144.01 | 141.71 | 377,728 |
| 2025-12-18 | 146.08 | 151.72 | 145.01 | 148.96 | 146.58 | 394,288 |
| 2025-12-17 | 145.58 | 146.58 | 144.37 | 145.58 | 143.26 | 285,234 |
| 2025-12-16 | 143.00 | 145.71 | 143.00 | 144.82 | 142.51 | 257,474 |
| 2025-12-15 | 141.72 | 144.00 | 140.37 | 143.77 | 141.48 | 286,678 |
| 2025-12-12 | 142.38 | 144.05 | 140.92 | 141.37 | 139.11 | 199,919 |
| 2025-12-11 | 139.09 | 141.87 | 139.09 | 141.45 | 139.19 | 257,572 |
| 2025-12-10 | 136.07 | 139.68 | 136.00 | 139.46 | 137.23 | 311,879 |
| 2025-12-09 | 138.00 | 139.20 | 136.41 | 136.78 | 134.60 | 192,949 |
| 2025-12-08 | 136.26 | 139.05 | 135.84 | 138.02 | 135.82 | 603,150 |
| 2025-12-05 | 133.93 | 136.04 | 133.49 | 134.63 | 132.48 | 256,810 |
| 2025-12-04 | 129.00 | 134.46 | 129.00 | 133.62 | 131.49 | 312,767 |
| 2025-12-03 | 126.43 | 131.35 | 126.17 | 129.88 | 127.81 | 174,595 |
| 2025-12-02 | 124.18 | 126.50 | 122.66 | 125.82 | 123.81 | 150,505 |
| 2025-12-01 | 121.81 | 126.11 | 121.01 | 124.41 | 122.42 | 277,429 |
| 2025-11-28 | 123.02 | 123.02 | 121.73 | 121.87 | 119.92 | 133,167 |
| 2025-11-27 | 122.94 | 123.22 | 121.33 | 122.90 | 120.94 | 67,330 |
| 2025-11-26 | 121.50 | 122.95 | 121.07 | 121.94 | 119.99 | 201,774 |
| 2025-11-25 | 118.76 | 121.42 | 118.76 | 121.22 | 119.29 | 119,306 |
| 2025-11-24 | 120.93 | 121.07 | 118.06 | 118.86 | 116.96 | 327,594 |
| 2025-11-21 | 114.98 | 121.64 | 114.68 | 121.19 | 119.26 | 343,640 |
| 2025-11-20 | 116.57 | 117.33 | 113.72 | 113.84 | 112.02 | 125,722 |
| 2025-11-19 | 116.94 | 117.19 | 115.20 | 115.41 | 113.57 | 124,018 |
| 2025-11-18 | 118.41 | 118.69 | 115.75 | 116.25 | 114.39 | 152,101 |
| 2025-11-17 | 119.64 | 120.14 | 117.51 | 118.51 | 116.62 | 320,675 |
| 2025-11-14 | 118.50 | 121.13 | 118.17 | 120.28 | 118.36 | 208,871 |
| 2025-11-13 | 122.30 | 122.94 | 119.21 | 119.71 | 117.80 | 525,829 |
| 2025-11-12 | 119.84 | 123.24 | 119.84 | 122.93 | 120.97 | 264,056 |
| 2025-11-11 | 118.90 | 120.40 | 118.10 | 119.99 | 118.07 | 86,179 |
| 2025-11-10 | 122.25 | 122.71 | 118.82 | 119.29 | 117.39 | 149,598 |
| 2025-11-07 | 121.18 | 122.50 | 119.70 | 122.46 | 120.51 | 117,787 |
| 2025-11-06 | 125.10 | 125.10 | 120.76 | 120.83 | 118.90 | 424,441 |
| 2025-11-05 | 126.76 | 127.08 | 124.01 | 125.38 | 123.38 | 129,893 |
| 2025-11-04 | 123.76 | 126.92 | 123.76 | 126.19 | 124.18 | 227,475 |
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.