TFI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 123.58 | 123.82 | 118.95 | 119.03 | 116.54 | 232,198 |
| 2025-08-06 | 123.41 | 123.41 | 121.46 | 123.02 | 120.44 | 208,857 |
| 2025-08-05 | 117.94 | 123.28 | 117.94 | 122.31 | 119.75 | 270,636 |
| 2025-08-01 | 119.86 | 120.07 | 116.98 | 117.35 | 114.89 | 406,710 |
| 2025-07-31 | 121.00 | 122.46 | 120.00 | 120.50 | 117.98 | 289,982 |
| 2025-07-30 | 129.18 | 129.84 | 121.31 | 121.51 | 118.96 | 627,761 |
| 2025-07-29 | 127.95 | 131.93 | 124.86 | 129.06 | 126.36 | 532,851 |
| 2025-07-28 | 128.28 | 128.28 | 122.64 | 124.10 | 121.50 | 666,365 |
| 2025-07-25 | 122.06 | 128.16 | 122.06 | 128.13 | 125.45 | 352,225 |
| 2025-07-24 | 122.92 | 123.50 | 119.77 | 121.47 | 118.93 | 253,697 |
| 2025-07-23 | 122.36 | 123.70 | 122.00 | 122.43 | 119.87 | 208,479 |
| 2025-07-22 | 120.69 | 123.16 | 120.69 | 122.27 | 119.71 | 210,667 |
| 2025-07-21 | 122.07 | 123.38 | 120.62 | 120.70 | 118.17 | 132,317 |
| 2025-07-18 | 123.46 | 123.50 | 120.60 | 121.12 | 118.58 | 150,775 |
| 2025-07-17 | 122.21 | 124.89 | 122.21 | 122.96 | 120.38 | 200,665 |
| 2025-07-16 | 122.66 | 122.87 | 121.11 | 122.52 | 119.95 | 173,152 |
| 2025-07-15 | 123.86 | 123.86 | 121.26 | 121.36 | 118.82 | 129,941 |
| 2025-07-14 | 122.98 | 123.73 | 121.97 | 123.24 | 120.66 | 206,416 |
| 2025-07-11 | 125.95 | 125.95 | 123.00 | 123.12 | 120.54 | 290,756 |
| 2025-07-10 | 125.78 | 128.28 | 123.88 | 126.29 | 123.64 | 350,000 |
| 2025-07-09 | 126.21 | 128.45 | 125.16 | 127.93 | 125.25 | 238,875 |
| 2025-07-08 | 124.89 | 127.60 | 124.29 | 125.91 | 123.27 | 154,473 |
| 2025-07-07 | 127.38 | 127.80 | 124.06 | 124.39 | 121.78 | 192,545 |
| 2025-07-04 | 127.83 | 128.12 | 127.11 | 127.38 | 124.71 | 52,781 |
| 2025-07-03 | 127.94 | 128.96 | 126.82 | 127.61 | 124.94 | 152,195 |
| 2025-07-02 | 125.13 | 128.74 | 125.13 | 127.94 | 125.26 | 279,275 |
| 2025-06-30 | 123.05 | 123.05 | 121.44 | 122.24 | 119.68 | 222,151 |
| 2025-06-27 | 121.35 | 124.01 | 120.77 | 123.62 | 120.43 | 694,516 |
| 2025-06-26 | 120.00 | 121.02 | 119.60 | 120.87 | 117.75 | 331,070 |
| 2025-06-25 | 123.49 | 123.50 | 119.36 | 119.52 | 116.43 | 352,176 |
| 2025-06-24 | 123.52 | 124.51 | 122.90 | 124.00 | 120.80 | 307,212 |
| 2025-06-23 | 120.97 | 122.62 | 120.50 | 122.50 | 119.34 | 306,395 |
| 2025-06-20 | 122.49 | 122.63 | 120.56 | 121.02 | 117.89 | 304,157 |
| 2025-06-19 | 121.57 | 122.58 | 121.10 | 121.65 | 118.51 | 74,384 |
| 2025-06-18 | 120.42 | 122.65 | 120.42 | 121.62 | 118.48 | 280,611 |
| 2025-06-17 | 123.82 | 124.06 | 119.76 | 120.00 | 116.90 | 208,571 |
| 2025-06-16 | 123.78 | 124.83 | 121.79 | 123.87 | 120.67 | 257,216 |
| 2025-06-13 | 123.24 | 125.00 | 122.06 | 122.19 | 119.03 | 331,842 |
| 2025-06-12 | 122.69 | 124.61 | 121.67 | 124.50 | 121.28 | 228,229 |
| 2025-06-11 | 125.98 | 126.41 | 122.85 | 123.52 | 120.33 | 240,465 |
| 2025-06-10 | 121.02 | 126.38 | 120.47 | 125.52 | 122.28 | 917,886 |
| 2025-06-09 | 120.11 | 121.00 | 119.52 | 120.25 | 117.14 | 513,572 |
| 2025-06-06 | 119.93 | 120.61 | 119.27 | 120.07 | 116.97 | 420,917 |
| 2025-06-05 | 119.57 | 119.75 | 117.91 | 118.40 | 115.34 | 213,420 |
| 2025-06-04 | 119.20 | 120.60 | 118.31 | 119.50 | 116.41 | 231,920 |
| 2025-06-03 | 116.97 | 119.59 | 115.81 | 119.15 | 116.07 | 218,459 |
| 2025-06-02 | 118.39 | 118.83 | 115.72 | 116.44 | 113.43 | 301,141 |
| 2025-05-30 | 119.25 | 119.60 | 117.15 | 118.49 | 115.43 | 500,696 |
| 2025-05-29 | 119.73 | 121.15 | 119.26 | 119.64 | 116.55 | 322,055 |
| 2025-05-28 | 119.42 | 120.53 | 118.62 | 119.08 | 116.00 | 264,746 |
| 2025-05-27 | 119.51 | 121.06 | 118.79 | 119.14 | 116.06 | 309,929 |
| 2025-05-26 | 118.31 | 120.73 | 118.31 | 119.80 | 116.71 | 89,118 |
| 2025-05-23 | 118.13 | 120.35 | 117.41 | 118.78 | 115.71 | 186,801 |
| 2025-05-22 | 121.07 | 122.25 | 120.33 | 120.38 | 117.27 | 140,764 |
| 2025-05-21 | 124.11 | 124.42 | 121.36 | 121.38 | 118.25 | 227,263 |
| 2025-05-20 | 125.77 | 127.13 | 124.43 | 125.01 | 121.78 | 183,809 |
| 2025-05-16 | 125.00 | 126.83 | 125.00 | 126.25 | 122.99 | 190,637 |
| 2025-05-15 | 127.75 | 129.29 | 125.60 | 126.24 | 122.98 | 154,242 |
| 2025-05-14 | 124.84 | 129.25 | 124.81 | 128.28 | 124.97 | 257,679 |
| 2025-05-13 | 126.15 | 127.21 | 124.04 | 126.00 | 122.75 | 592,015 |
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.