TFI International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 162.26 | 162.26 | 156.29 | 157.80 | 157.80 | 345,284 |
| 2026-10-16 | 162.52 | 164.31 | 158.99 | 161.21 | 161.21 | 450,607 |
| 2026-10-15 | 159.34 | 162.44 | 159.23 | 162.20 | 162.20 | 448,100 |
| 2026-10-14 | 160.05 | 161.44 | 158.91 | 160.09 | 160.09 | 485,200 |
| 2026-10-13 | 160.72 | 162.50 | 156.81 | 160.95 | 160.95 | 547,200 |
| 2026-10-09 | 164.99 | 165.89 | 161.32 | 162.79 | 162.79 | 308,200 |
| 2026-10-08 | 160.33 | 164.33 | 159.57 | 164.00 | 164.00 | 509,200 |
| 2026-10-07 | 160.33 | 162.87 | 158.78 | 160.32 | 160.32 | 514,600 |
| 2026-10-06 | 165.29 | 165.29 | 160.24 | 161.80 | 161.80 | 566,500 |
| 2026-10-05 | 169.50 | 169.50 | 160.16 | 163.81 | 163.81 | 606,600 |
| 2026-10-02 | 172.35 | 174.04 | 169.00 | 169.23 | 169.23 | 353,300 |
| 2026-10-01 | 170.66 | 171.78 | 168.99 | 171.32 | 171.32 | 434,200 |
| 2026-09-30 | 171.00 | 171.92 | 166.87 | 170.66 | 170.66 | 285,800 |
| 2026-09-29 | 174.29 | 175.74 | 171.87 | 171.95 | 171.95 | 190,100 |
| 2026-09-28 | 172.06 | 173.95 | 169.53 | 173.64 | 172.97 | 400,900 |
| 2026-09-25 | 172.04 | 175.76 | 170.00 | 171.28 | 170.62 | 314,308 |
| 2026-09-24 | 175.03 | 175.94 | 171.26 | 172.24 | 171.58 | 233,235 |
| 2026-09-23 | 175.46 | 177.92 | 174.95 | 176.11 | 175.43 | 260,010 |
| 2026-09-22 | 177.01 | 179.98 | 175.14 | 176.08 | 175.40 | 285,473 |
| 2026-09-21 | 175.76 | 176.41 | 172.10 | 176.38 | 175.70 | 260,144 |
Page 1 of 1 · 20 trading days
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.