TFI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 119.79 | 126.32 | 119.79 | 125.44 | 122.20 | 725,378 |
| 2025-05-09 | 114.26 | 115.71 | 113.73 | 115.00 | 112.03 | 340,788 |
| 2025-05-08 | 113.89 | 118.52 | 113.89 | 114.78 | 111.82 | 345,013 |
| 2025-05-07 | 112.00 | 113.45 | 110.96 | 112.52 | 109.61 | 245,638 |
| 2025-05-06 | 111.69 | 113.64 | 110.61 | 111.04 | 108.17 | 243,522 |
| 2025-05-05 | 112.94 | 115.17 | 112.93 | 112.98 | 110.06 | 120,604 |
| 2025-05-02 | 112.83 | 115.38 | 111.10 | 113.60 | 110.67 | 340,206 |
| 2025-05-01 | 113.11 | 113.47 | 110.17 | 110.90 | 108.04 | 158,032 |
| 2025-04-30 | 110.17 | 112.44 | 109.14 | 112.07 | 109.18 | 281,051 |
| 2025-04-29 | 110.31 | 113.63 | 110.25 | 111.89 | 109.00 | 226,465 |
| 2025-04-28 | 110.70 | 111.86 | 109.75 | 110.31 | 107.46 | 245,514 |
| 2025-04-25 | 114.26 | 116.39 | 109.07 | 110.48 | 107.63 | 582,597 |
| 2025-04-24 | 105.92 | 117.02 | 103.29 | 116.94 | 113.92 | 649,450 |
| 2025-04-23 | 111.75 | 114.75 | 108.57 | 108.96 | 106.15 | 295,036 |
| 2025-04-22 | 108.04 | 109.75 | 106.39 | 108.64 | 105.83 | 392,694 |
| 2025-04-21 | 106.70 | 106.80 | 103.75 | 106.38 | 103.63 | 190,604 |
| 2025-04-17 | 106.28 | 108.70 | 106.28 | 107.50 | 104.72 | 393,733 |
| 2025-04-16 | 107.16 | 108.14 | 104.22 | 106.14 | 103.40 | 415,215 |
| 2025-04-15 | 110.40 | 111.13 | 107.12 | 107.76 | 104.98 | 294,131 |
| 2025-04-14 | 114.99 | 114.99 | 109.09 | 110.01 | 107.17 | 447,473 |
| 2025-04-11 | 112.01 | 113.55 | 109.70 | 112.87 | 109.95 | 309,500 |
| 2025-04-10 | 115.00 | 115.63 | 111.02 | 113.49 | 110.56 | 397,296 |
| 2025-04-09 | 103.82 | 118.50 | 103.43 | 116.44 | 113.43 | 551,033 |
| 2025-04-08 | 112.35 | 112.35 | 103.00 | 105.08 | 102.37 | 413,364 |
| 2025-04-07 | 108.21 | 114.56 | 105.56 | 108.81 | 106.00 | 440,235 |
| 2025-04-04 | 104.22 | 114.32 | 102.57 | 113.02 | 110.10 | 682,437 |
| 2025-04-03 | 110.99 | 111.09 | 104.14 | 106.78 | 104.02 | 557,215 |
| 2025-04-02 | 110.23 | 115.76 | 109.41 | 115.70 | 112.71 | 341,055 |
| 2025-04-01 | 109.92 | 112.10 | 108.58 | 110.58 | 107.72 | 279,704 |
| 2025-03-31 | 108.28 | 111.66 | 106.64 | 111.42 | 108.54 | 365,634 |
| 2025-03-28 | 117.23 | 117.43 | 110.09 | 110.20 | 106.73 | 399,367 |
| 2025-03-27 | 119.60 | 120.00 | 116.51 | 117.43 | 113.73 | 291,581 |
| 2025-03-26 | 119.62 | 120.33 | 118.08 | 119.92 | 116.14 | 291,494 |
| 2025-03-25 | 120.50 | 121.50 | 118.52 | 119.55 | 115.78 | 233,665 |
| 2025-03-24 | 119.30 | 121.21 | 118.24 | 120.63 | 116.83 | 390,618 |
| 2025-03-21 | 118.65 | 119.13 | 117.12 | 117.49 | 113.79 | 468,202 |
| 2025-03-20 | 118.19 | 120.32 | 118.05 | 119.29 | 115.53 | 296,702 |
| 2025-03-19 | 119.33 | 120.25 | 117.88 | 119.06 | 115.31 | 292,869 |
| 2025-03-18 | 118.72 | 119.60 | 116.90 | 119.02 | 115.27 | 247,575 |
| 2025-03-17 | 118.54 | 119.43 | 117.95 | 119.00 | 115.25 | 204,543 |
| 2025-03-14 | 119.04 | 119.39 | 117.37 | 118.50 | 114.76 | 319,356 |
| 2025-03-13 | 118.78 | 120.63 | 117.61 | 118.25 | 114.52 | 365,225 |
| 2025-03-12 | 118.47 | 119.93 | 117.50 | 119.68 | 115.91 | 342,610 |
| 2025-03-11 | 118.73 | 118.73 | 117.37 | 117.87 | 114.15 | 525,829 |
| 2025-03-10 | 119.85 | 121.69 | 117.95 | 120.00 | 116.22 | 545,362 |
| 2025-03-07 | 119.41 | 121.63 | 118.71 | 120.45 | 116.65 | 218,660 |
| 2025-03-06 | 118.63 | 120.77 | 116.83 | 119.89 | 116.11 | 263,181 |
| 2025-03-05 | 119.95 | 122.78 | 118.02 | 120.16 | 116.37 | 575,003 |
| 2025-03-04 | 122.61 | 122.61 | 116.50 | 118.37 | 114.64 | 575,540 |
| 2025-03-03 | 131.60 | 132.79 | 123.28 | 125.01 | 121.07 | 405,612 |
| 2025-02-28 | 129.29 | 131.47 | 128.75 | 131.20 | 127.06 | 350,696 |
| 2025-02-27 | 131.28 | 132.80 | 128.76 | 128.80 | 124.74 | 257,691 |
| 2025-02-26 | 132.20 | 133.97 | 130.44 | 130.93 | 126.80 | 262,748 |
| 2025-02-25 | 133.00 | 136.55 | 129.63 | 132.19 | 128.02 | 652,905 |
| 2025-02-24 | 134.56 | 134.70 | 126.24 | 129.02 | 124.95 | 825,376 |
| 2025-02-21 | 143.39 | 143.39 | 131.87 | 134.80 | 130.55 | 854,138 |
| 2025-02-20 | 162.00 | 163.50 | 142.90 | 143.78 | 139.25 | 1,144,104 |
| 2025-02-19 | 180.85 | 182.87 | 179.28 | 181.51 | 175.79 | 181,924 |
| 2025-02-18 | 182.11 | 185.34 | 180.44 | 180.87 | 175.17 | 334,541 |
| 2025-02-14 | 184.53 | 185.21 | 182.26 | 182.50 | 176.75 | 115,200 |
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.