TFI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 125.12 | 126.20 | 121.56 | 125.55 | 123.55 | 497,833 |
| 2025-10-31 | 119.19 | 127.16 | 117.90 | 126.04 | 124.03 | 502,525 |
| 2025-10-30 | 123.71 | 124.42 | 121.71 | 122.13 | 120.18 | 218,296 |
| 2025-10-29 | 122.99 | 126.84 | 121.43 | 124.44 | 122.45 | 410,802 |
| 2025-10-28 | 125.31 | 126.64 | 122.31 | 122.61 | 120.65 | 257,528 |
| 2025-10-27 | 127.45 | 127.97 | 124.61 | 124.96 | 122.97 | 255,672 |
| 2025-10-24 | 125.77 | 127.63 | 124.90 | 126.90 | 124.87 | 219,347 |
| 2025-10-23 | 131.68 | 131.98 | 123.55 | 124.40 | 122.41 | 340,666 |
| 2025-10-22 | 134.57 | 134.60 | 130.80 | 130.82 | 128.73 | 207,990 |
| 2025-10-21 | 134.82 | 136.85 | 133.71 | 134.69 | 132.54 | 181,521 |
| 2025-10-20 | 134.11 | 136.82 | 133.72 | 135.16 | 133.00 | 295,345 |
| 2025-10-17 | 131.94 | 134.67 | 130.84 | 132.51 | 130.39 | 368,281 |
| 2025-10-16 | 126.83 | 134.14 | 125.68 | 133.96 | 131.82 | 483,809 |
| 2025-10-15 | 126.05 | 128.11 | 124.66 | 125.17 | 123.17 | 179,991 |
| 2025-10-14 | 121.74 | 125.78 | 121.74 | 125.62 | 123.61 | 287,886 |
| 2025-10-10 | 127.20 | 128.42 | 121.14 | 121.18 | 119.25 | 246,746 |
| 2025-10-09 | 130.34 | 130.84 | 127.10 | 127.30 | 125.27 | 232,180 |
| 2025-10-08 | 127.44 | 130.02 | 125.04 | 129.98 | 127.91 | 335,349 |
| 2025-10-07 | 129.23 | 130.52 | 126.01 | 126.72 | 124.70 | 186,207 |
| 2025-10-06 | 128.49 | 131.69 | 125.43 | 130.01 | 127.93 | 216,591 |
| 2025-10-03 | 124.99 | 128.38 | 124.95 | 127.19 | 125.16 | 174,235 |
| 2025-10-02 | 124.08 | 125.91 | 124.08 | 125.06 | 123.06 | 164,800 |
| 2025-10-01 | 122.12 | 124.19 | 121.59 | 123.87 | 121.89 | 279,215 |
| 2025-09-30 | 123.40 | 123.66 | 120.51 | 122.48 | 120.52 | 259,777 |
| 2025-09-29 | 124.31 | 124.89 | 122.66 | 124.43 | 122.44 | 172,837 |
| 2025-09-26 | 126.44 | 126.44 | 123.18 | 123.74 | 121.15 | 296,202 |
| 2025-09-25 | 126.20 | 127.07 | 124.72 | 125.39 | 122.76 | 224,096 |
| 2025-09-24 | 128.74 | 131.12 | 126.36 | 126.41 | 123.76 | 246,159 |
| 2025-09-23 | 129.80 | 130.79 | 128.91 | 128.97 | 126.27 | 163,735 |
| 2025-09-22 | 129.07 | 129.87 | 127.72 | 129.08 | 126.38 | 200,045 |
| 2025-09-19 | 130.16 | 130.52 | 127.87 | 128.60 | 125.91 | 988,967 |
| 2025-09-18 | 130.21 | 132.71 | 129.78 | 130.16 | 127.43 | 222,207 |
| 2025-09-17 | 131.37 | 133.34 | 128.96 | 128.96 | 126.26 | 178,597 |
| 2025-09-16 | 130.28 | 132.00 | 129.62 | 131.52 | 128.76 | 213,990 |
| 2025-09-15 | 129.63 | 130.66 | 129.00 | 130.28 | 127.55 | 256,563 |
| 2025-09-12 | 131.05 | 131.05 | 128.41 | 129.57 | 126.86 | 129,761 |
| 2025-09-11 | 128.63 | 131.59 | 128.55 | 131.07 | 128.32 | 162,081 |
| 2025-09-10 | 127.65 | 129.22 | 125.68 | 128.55 | 125.86 | 191,362 |
| 2025-09-09 | 130.23 | 130.55 | 127.79 | 128.05 | 125.37 | 224,737 |
| 2025-09-08 | 133.64 | 133.65 | 130.99 | 131.34 | 128.59 | 155,468 |
| 2025-09-05 | 133.53 | 137.31 | 133.22 | 133.64 | 130.84 | 351,557 |
| 2025-09-04 | 130.67 | 134.04 | 129.58 | 133.74 | 130.94 | 212,932 |
| 2025-09-03 | 130.07 | 131.82 | 129.81 | 131.53 | 128.77 | 232,039 |
| 2025-09-02 | 128.08 | 130.49 | 127.97 | 130.13 | 127.40 | 181,066 |
| 2025-08-29 | 129.29 | 130.93 | 129.07 | 130.12 | 127.39 | 210,403 |
| 2025-08-28 | 129.72 | 129.82 | 127.45 | 129.42 | 126.71 | 258,800 |
| 2025-08-27 | 129.49 | 131.96 | 129.05 | 129.66 | 126.94 | 142,504 |
| 2025-08-26 | 131.39 | 132.42 | 129.70 | 130.23 | 127.50 | 266,127 |
| 2025-08-25 | 134.54 | 134.54 | 130.79 | 131.10 | 128.35 | 196,184 |
| 2025-08-22 | 127.43 | 135.72 | 127.43 | 133.86 | 131.06 | 430,907 |
| 2025-08-21 | 125.39 | 127.31 | 124.94 | 126.63 | 123.98 | 248,347 |
| 2025-08-20 | 128.38 | 129.46 | 125.24 | 125.32 | 122.69 | 243,188 |
| 2025-08-19 | 126.50 | 131.11 | 126.50 | 129.97 | 127.25 | 257,995 |
| 2025-08-18 | 125.83 | 126.55 | 124.63 | 125.74 | 123.11 | 259,528 |
| 2025-08-15 | 125.00 | 126.65 | 124.58 | 125.33 | 122.70 | 160,849 |
| 2025-08-14 | 125.83 | 125.88 | 123.86 | 124.42 | 121.81 | 214,082 |
| 2025-08-13 | 122.12 | 128.49 | 122.12 | 128.01 | 125.33 | 312,689 |
| 2025-08-12 | 117.64 | 122.53 | 117.64 | 122.33 | 119.77 | 279,905 |
| 2025-08-11 | 118.00 | 119.65 | 115.02 | 116.32 | 113.88 | 170,234 |
| 2025-08-08 | 119.41 | 120.11 | 118.00 | 118.50 | 116.02 | 201,806 |
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.