TFI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 186.78 | 186.92 | 183.60 | 183.65 | 177.86 | 61,947 |
| 2025-02-12 | 184.49 | 187.75 | 184.32 | 185.55 | 179.70 | 141,741 |
| 2025-02-11 | 185.62 | 186.12 | 183.49 | 185.70 | 179.85 | 109,359 |
| 2025-02-10 | 185.19 | 186.47 | 184.96 | 185.62 | 179.77 | 85,709 |
| 2025-02-07 | 187.31 | 187.31 | 184.27 | 184.68 | 178.86 | 101,788 |
| 2025-02-06 | 188.39 | 190.36 | 185.23 | 186.46 | 180.58 | 104,608 |
| 2025-02-05 | 186.73 | 188.28 | 185.99 | 186.96 | 181.07 | 96,646 |
| 2025-02-04 | 184.54 | 189.42 | 184.00 | 185.92 | 180.06 | 118,838 |
| 2025-02-03 | 183.98 | 188.22 | 181.91 | 184.96 | 179.13 | 178,328 |
| 2025-01-31 | 198.80 | 200.13 | 190.73 | 191.54 | 185.50 | 186,561 |
| 2025-01-30 | 199.16 | 200.39 | 195.20 | 199.49 | 193.20 | 113,280 |
| 2025-01-29 | 198.30 | 200.63 | 197.29 | 199.24 | 192.96 | 137,478 |
| 2025-01-28 | 200.60 | 201.69 | 197.95 | 198.68 | 192.42 | 87,414 |
| 2025-01-27 | 193.70 | 201.92 | 193.64 | 201.46 | 195.11 | 120,935 |
| 2025-01-24 | 194.50 | 194.90 | 192.27 | 194.29 | 188.17 | 118,821 |
| 2025-01-23 | 195.12 | 196.28 | 193.85 | 194.50 | 188.37 | 194,679 |
| 2025-01-22 | 194.00 | 195.24 | 193.54 | 194.03 | 187.91 | 110,127 |
| 2025-01-21 | 194.95 | 195.49 | 194.00 | 194.06 | 187.94 | 76,741 |
| 2025-01-20 | 194.35 | 195.94 | 193.84 | 194.02 | 187.90 | 37,465 |
| 2025-01-17 | 195.50 | 195.99 | 193.21 | 194.23 | 188.11 | 87,918 |
| 2025-01-16 | 194.09 | 195.61 | 193.45 | 195.00 | 188.85 | 79,263 |
| 2025-01-15 | 195.95 | 197.06 | 193.56 | 194.67 | 188.53 | 116,878 |
| 2025-01-14 | 191.93 | 194.50 | 190.85 | 194.44 | 188.31 | 152,446 |
| 2025-01-13 | 191.40 | 192.42 | 189.86 | 191.91 | 185.86 | 180,861 |
| 2025-01-10 | 189.74 | 193.87 | 189.00 | 192.58 | 186.51 | 164,634 |
| 2025-01-09 | 190.98 | 191.83 | 189.17 | 191.53 | 185.49 | 63,194 |
| 2025-01-08 | 192.19 | 193.37 | 190.50 | 191.57 | 185.53 | 110,253 |
| 2025-01-07 | 194.56 | 194.61 | 191.12 | 192.72 | 186.65 | 188,973 |
| 2025-01-06 | 193.78 | 197.17 | 193.08 | 194.97 | 188.82 | 148,193 |
| 2025-01-03 | 190.79 | 193.81 | 189.71 | 193.20 | 187.11 | 143,115 |
| 2025-01-02 | 195.74 | 195.92 | 189.78 | 189.92 | 183.93 | 183,281 |
| 2024-12-31 | 194.34 | 196.86 | 193.01 | 194.24 | 188.12 | 170,263 |
| 2024-12-30 | 197.47 | 197.50 | 193.56 | 193.77 | 187.04 | 247,451 |
| 2024-12-27 | 201.38 | 203.09 | 197.89 | 198.66 | 191.76 | 206,065 |
| 2024-12-24 | 203.11 | 203.19 | 199.85 | 203.11 | 196.05 | 106,588 |
| 2024-12-23 | 199.20 | 201.16 | 198.68 | 199.54 | 192.61 | 371,824 |
| 2024-12-20 | 203.63 | 204.33 | 198.82 | 198.94 | 192.03 | 375,436 |
| 2024-12-19 | 208.89 | 209.33 | 203.42 | 204.51 | 197.40 | 198,188 |
| 2024-12-18 | 214.06 | 214.95 | 208.21 | 208.89 | 201.63 | 96,602 |
| 2024-12-17 | 216.29 | 216.70 | 213.74 | 214.58 | 207.12 | 128,939 |
| 2024-12-16 | 217.44 | 219.36 | 216.78 | 217.00 | 209.46 | 104,183 |
| 2024-12-13 | 216.58 | 219.06 | 216.58 | 217.88 | 210.31 | 125,010 |
| 2024-12-12 | 217.36 | 218.10 | 215.09 | 217.37 | 209.82 | 94,902 |
| 2024-12-11 | 217.88 | 219.48 | 217.41 | 217.92 | 210.35 | 105,959 |
| 2024-12-10 | 215.00 | 218.54 | 214.15 | 218.06 | 210.48 | 146,275 |
| 2024-12-09 | 216.10 | 218.73 | 215.03 | 215.28 | 207.80 | 179,848 |
| 2024-12-06 | 214.53 | 217.80 | 214.18 | 215.02 | 207.55 | 143,541 |
| 2024-12-05 | 215.00 | 216.74 | 213.92 | 214.53 | 207.08 | 194,157 |
| 2024-12-04 | 212.15 | 214.48 | 211.03 | 214.45 | 207.00 | 145,837 |
| 2024-12-03 | 214.42 | 214.50 | 210.95 | 212.50 | 205.12 | 172,899 |
| 2024-12-02 | 213.70 | 214.66 | 211.96 | 214.50 | 207.05 | 159,733 |
| 2024-11-29 | 210.01 | 213.70 | 209.50 | 213.17 | 205.76 | 98,882 |
| 2024-11-28 | 207.92 | 211.74 | 207.92 | 210.30 | 202.99 | 57,318 |
| 2024-11-27 | 209.03 | 210.13 | 206.42 | 206.77 | 199.58 | 85,208 |
| 2024-11-26 | 208.27 | 210.00 | 207.10 | 209.80 | 202.51 | 152,235 |
| 2024-11-25 | 208.39 | 211.65 | 208.39 | 209.36 | 202.08 | 224,615 |
| 2024-11-22 | 206.28 | 208.19 | 206.28 | 207.62 | 200.41 | 91,336 |
| 2024-11-21 | 203.37 | 209.86 | 203.08 | 206.89 | 199.70 | 142,611 |
| 2024-11-20 | 198.45 | 202.34 | 197.23 | 202.05 | 195.03 | 148,215 |
| 2024-11-19 | 199.69 | 200.00 | 197.57 | 199.37 | 192.44 | 117,392 |
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.