TFI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 202.56 | 203.64 | 200.04 | 201.26 | 194.27 | 80,508 |
| 2024-11-15 | 204.19 | 205.89 | 201.53 | 202.49 | 195.45 | 198,344 |
| 2024-11-14 | 206.56 | 207.92 | 204.40 | 205.61 | 198.47 | 96,182 |
| 2024-11-13 | 203.76 | 208.54 | 203.68 | 207.29 | 200.09 | 151,932 |
| 2024-11-12 | 204.89 | 208.64 | 203.72 | 205.00 | 197.88 | 86,136 |
| 2024-11-11 | 204.64 | 208.86 | 203.07 | 206.00 | 198.84 | 110,584 |
| 2024-11-08 | 204.11 | 204.99 | 201.82 | 202.68 | 195.64 | 183,675 |
| 2024-11-07 | 206.53 | 206.75 | 203.35 | 204.12 | 197.03 | 217,936 |
| 2024-11-06 | 193.38 | 208.93 | 193.34 | 208.14 | 200.91 | 433,505 |
| 2024-11-05 | 186.43 | 187.62 | 185.82 | 187.18 | 180.68 | 92,728 |
| 2024-11-04 | 183.93 | 187.64 | 183.83 | 186.65 | 180.16 | 139,033 |
| 2024-11-01 | 186.33 | 187.96 | 184.25 | 184.30 | 177.90 | 186,017 |
| 2024-10-31 | 186.59 | 188.02 | 185.90 | 186.33 | 179.86 | 139,235 |
| 2024-10-30 | 187.35 | 191.55 | 186.00 | 186.84 | 180.35 | 156,862 |
| 2024-10-29 | 189.00 | 189.67 | 188.15 | 188.44 | 181.89 | 131,589 |
| 2024-10-28 | 187.28 | 189.18 | 186.05 | 189.00 | 182.43 | 98,953 |
| 2024-10-25 | 186.90 | 188.60 | 184.72 | 185.88 | 179.42 | 99,117 |
| 2024-10-24 | 182.94 | 187.18 | 181.90 | 186.80 | 180.31 | 216,965 |
| 2024-10-23 | 184.01 | 191.46 | 182.22 | 182.52 | 176.18 | 307,141 |
| 2024-10-22 | 176.37 | 190.70 | 176.33 | 187.80 | 181.27 | 217,302 |
| 2024-10-21 | 189.43 | 189.62 | 186.09 | 186.53 | 180.05 | 202,849 |
| 2024-10-18 | 191.42 | 191.67 | 188.83 | 189.95 | 183.35 | 96,641 |
| 2024-10-17 | 193.54 | 193.54 | 188.77 | 190.61 | 183.99 | 125,216 |
| 2024-10-16 | 192.77 | 196.15 | 192.77 | 193.40 | 186.68 | 171,507 |
| 2024-10-15 | 191.55 | 193.51 | 190.55 | 192.00 | 185.33 | 169,905 |
| 2024-10-11 | 184.75 | 192.35 | 184.75 | 191.47 | 184.82 | 120,026 |
| 2024-10-10 | 185.91 | 186.75 | 183.56 | 184.73 | 178.31 | 144,754 |
| 2024-10-09 | 184.36 | 188.61 | 184.36 | 186.45 | 179.97 | 221,650 |
| 2024-10-08 | 182.25 | 185.94 | 181.92 | 185.36 | 178.92 | 131,886 |
| 2024-10-07 | 183.83 | 185.21 | 180.92 | 181.67 | 175.36 | 106,755 |
| 2024-10-04 | 185.72 | 186.11 | 182.46 | 184.42 | 178.01 | 124,639 |
| 2024-10-03 | 182.23 | 184.12 | 180.96 | 183.92 | 177.53 | 202,995 |
| 2024-10-02 | 181.93 | 184.60 | 181.93 | 182.76 | 176.41 | 122,200 |
| 2024-10-01 | 182.11 | 185.26 | 181.91 | 182.61 | 176.26 | 167,277 |
| 2024-09-30 | 185.49 | 186.52 | 183.00 | 185.25 | 178.81 | 263,811 |
| 2024-09-27 | 192.30 | 192.30 | 185.16 | 186.03 | 179.18 | 710,028 |
| 2024-09-26 | 195.72 | 197.93 | 192.24 | 192.62 | 185.01 | 139,162 |
| 2024-09-25 | 197.38 | 197.55 | 192.88 | 194.56 | 186.87 | 106,637 |
| 2024-09-24 | 197.24 | 199.04 | 196.76 | 197.49 | 189.69 | 91,989 |
| 2024-09-23 | 197.79 | 197.79 | 195.08 | 197.32 | 189.52 | 190,989 |
| 2024-09-20 | 201.78 | 201.78 | 196.47 | 197.16 | 189.37 | 310,529 |
| 2024-09-19 | 202.00 | 206.05 | 201.66 | 203.34 | 195.30 | 258,925 |
| 2024-09-18 | 199.61 | 202.48 | 199.45 | 200.29 | 192.37 | 120,372 |
| 2024-09-17 | 197.34 | 201.64 | 196.10 | 201.40 | 193.44 | 122,634 |
| 2024-09-16 | 194.95 | 196.80 | 193.70 | 196.61 | 188.84 | 64,945 |
| 2024-09-13 | 193.01 | 195.98 | 193.01 | 194.42 | 186.74 | 61,126 |
| 2024-09-12 | 193.58 | 194.59 | 191.01 | 193.95 | 186.29 | 85,439 |
| 2024-09-11 | 188.65 | 193.84 | 184.71 | 193.55 | 185.90 | 119,195 |
| 2024-09-10 | 190.46 | 190.46 | 185.83 | 188.67 | 181.21 | 126,560 |
| 2024-09-09 | 191.00 | 193.17 | 189.93 | 190.03 | 182.52 | 100,324 |
| 2024-09-06 | 191.51 | 192.65 | 187.40 | 189.82 | 182.32 | 100,604 |
| 2024-09-05 | 198.35 | 198.35 | 190.46 | 191.37 | 183.81 | 123,536 |
| 2024-09-04 | 196.03 | 198.40 | 195.01 | 197.81 | 189.99 | 113,424 |
| 2024-09-03 | 198.15 | 199.23 | 196.21 | 198.15 | 190.32 | 83,171 |
| 2024-08-30 | 200.79 | 201.08 | 197.00 | 199.45 | 191.57 | 222,634 |
| 2024-08-29 | 200.92 | 202.05 | 199.58 | 200.80 | 192.86 | 69,205 |
| 2024-08-28 | 199.57 | 202.34 | 199.43 | 200.19 | 192.28 | 91,982 |
| 2024-08-27 | 204.29 | 204.29 | 200.48 | 200.51 | 192.59 | 64,613 |
| 2024-08-26 | 203.09 | 205.48 | 201.50 | 204.12 | 196.05 | 66,459 |
| 2024-08-23 | 200.81 | 203.42 | 200.61 | 202.83 | 194.81 | 102,800 |
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.