Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transforce Inc Fund (TSX: TFII )

181.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 31.59 32.33 31.52 32.16 245,942 +0.70(+2.23%)
Sep 28, 2017 31.05 31.50 30.97 31.46 117,083 +0.03(+0.10%)
Sep 27, 2017 31.58 31.33 31.43 180,050 +0.05(+0.16%)
Sep 26, 2017 31.34 31.46 31.05 31.38 78,932 +0.12(+0.38%)
Sep 25, 2017 30.91 31.35 30.89 31.26 142,881 +0.23(+0.74%)
Sep 22, 2017 31.11 31.18 30.99 31.03 142,163 -0.08(-0.26%)
Sep 21, 2017 31.00 31.31 30.86 31.11 78,267 +0.10(+0.32%)
Sep 20, 2017 30.76 31.02 30.76 31.01 370,194 +0.21(+0.68%)
Sep 19, 2017 31.10 31.15 30.73 30.80 114,928 -0.30(-0.96%)
Sep 18, 2017 30.97 31.30 30.93 31.10 255,503 +0.21(+0.68%)
Sep 15, 2017 30.97 31.00 30.67 30.89 330,703 -0.11(-0.35%)
Sep 14, 2017 30.94 31.05 30.85 31.00 180,988 +0.07(+0.23%)
Sep 13, 2017 30.99 30.99 30.77 30.93 248,723 +0.03(+0.10%)
Sep 12, 2017 30.89 31.02 30.79 30.90 270,033 +0.15(+0.49%)
Sep 11, 2017 30.64 30.98 30.59 30.75 237,355 +0.07(+0.23%)
Sep 08, 2017 30.71 30.79 30.40 30.68 63,324 -0.04(-0.13%)
Sep 07, 2017 30.62 30.79 30.55 30.72 192,430 +0.13(+0.42%)
Sep 06, 2017 30.55 30.76 30.42 30.59 128,324 +0.09(+0.30%)
Sep 05, 2017 30.75 30.75 30.12 30.50 143,486 -0.24(-0.78%)
Sep 01, 2017 30.43 30.93 30.43 30.74 392,384 +0.20(+0.65%)
Aug 31, 2017 30.50 30.57 30.25 30.54 237,792 +0.18(+0.59%)
Aug 30, 2017 29.98 30.71 29.90 30.36 218,597 +0.49(+1.64%)
Aug 29, 2017 29.65 30.04 29.65 29.87 118,816 -0.01(-0.03%)
Aug 28, 2017 29.98 29.98 29.62 29.88 52,977 -0.09(-0.30%)
Aug 25, 2017 30.06 29.82 29.97 102,495 +0.18(+0.60%)
Aug 24, 2017 29.69 29.87 29.64 29.79 125,479 +0.08(+0.27%)
Aug 23, 2017 29.50 29.76 29.26 29.71 64,282 +0.04(+0.13%)
Aug 22, 2017 29.72 29.79 29.51 29.67 66,402 +0.04(+0.13%)
Aug 21, 2017 29.72 29.75 29.44 29.63 63,200 -0.11(-0.37%)
Aug 18, 2017 29.45 29.80 29.33 29.74 166,090 +0.23(+0.78%)
Aug 17, 2017 29.61 29.71 29.40 29.51 139,870 -0.19(-0.64%)
Aug 16, 2017 29.95 30.20 29.59 29.70 133,685 -0.22(-0.74%)
Aug 15, 2017 29.75 30.02 29.74 29.92 180,275 -0.01(-0.03%)
Aug 14, 2017 29.33 30.24 29.33 29.93 183,198 +0.76(+2.61%)
Aug 11, 2017 29.24 29.29 28.96 29.17 181,024 -0.05(-0.17%)
Aug 10, 2017 29.63 29.63 29.16 29.22 144,283 -0.42(-1.42%)
Aug 09, 2017 29.64 29.81 29.51 29.64 90,069 -0.09(-0.30%)
Aug 08, 2017 29.42 30.01 29.42 29.73 143,834 +0.24(+0.81%)
Aug 04, 2017 29.53 29.63 29.43 29.49 112,895 +0.30(+1.03%)
Aug 03, 2017 29.41 29.52 28.95 29.19 185,749 -0.45(-1.52%)
Aug 02, 2017 29.65 29.82 29.53 29.64 119,858 +0.06(+0.20%)
Aug 01, 2017 29.42 29.79 29.39 29.58 181,685 +0.27(+0.92%)
Jul 31, 2017 29.50 29.65 29.31 29.31 495,677 -0.30(-1.01%)
Jul 28, 2017 30.23 30.23 29.48 29.61 230,504 -0.08(-0.27%)
Jul 27, 2017 29.88 29.89 29.53 29.69 207,553 +0.04(+0.13%)
Jul 26, 2017 29.72 29.76 29.45 29.65 319,561 -0.07(-0.24%)
Jul 25, 2017 28.99 29.73 28.91 29.72 473,246 +0.99(+3.45%)
Jul 24, 2017 28.57 28.83 28.50 28.73 78,808 +0.16(+0.56%)
Jul 21, 2017 28.51 28.58 28.33 28.57 164,809 +0.07(+0.25%)
Jul 20, 2017 28.75 28.39 28.50 149,768 -0.06(-0.21%)
Jul 19, 2017 27.75 28.66 27.75 28.56 320,344 +0.81(+2.92%)
Jul 18, 2017 27.51 27.78 27.47 27.75 127,508 +0.28(+1.02%)
Jul 17, 2017 27.32 27.59 27.32 27.47 151,012 +0.24(+0.88%)
Jul 14, 2017 27.37 27.53 27.23 27.23 184,588 -0.11(-0.40%)
Jul 13, 2017 27.69 27.74 27.02 27.34 224,690 -0.35(-1.26%)
Jul 12, 2017 27.88 27.88 27.48 27.69 118,452 -0.02(-0.07%)
Jul 11, 2017 27.70 27.81 27.46 27.71 101,571 -0.01(-0.04%)
Jul 10, 2017 27.84 27.86 27.65 27.72 118,788 -0.09(-0.32%)
Jul 07, 2017 27.59 27.81 27.32 27.81 104,245 +0.27(+0.98%)
Jul 06, 2017 28.28 28.54 27.43 27.54 401,734 -0.77(-2.72%)
Jul 05, 2017 27.91 28.41 27.91 28.31 216,951 +0.40(+1.43%)
Jul 04, 2017 28.00 28.10 27.88 27.91 63,693 -0.06(-0.21%)
Jul 03, 2017 27.97 27.97 27.97 27.97 0 +0.00(+0.00%)
Jun 30, 2017 27.85 28.00 27.72 27.97 122,958 +0.29(+1.05%)
Jun 29, 2017 27.57 27.80 27.33 27.68 145,417 +0.20(+0.73%)
Jun 28, 2017 27.44 27.80 27.30 27.48 113,154 +0.14(+0.51%)
Jun 27, 2017 27.36 27.46 27.03 27.34 272,538 +0.04(+0.15%)
Jun 26, 2017 27.32 27.70 27.24 27.30 175,978 -0.33(-1.19%)
Jun 23, 2017 27.21 27.71 27.16 27.63 147,726 +0.53(+1.96%)
Jun 22, 2017 27.25 27.43 27.09 27.10 264,273 -0.07(-0.26%)
Jun 21, 2017 27.49 27.55 27.15 27.17 92,489 -0.10(-0.37%)
Jun 20, 2017 27.33 27.50 27.07 27.27 150,513 -0.17(-0.62%)
Jun 19, 2017 26.74 27.53 26.74 27.44 155,523 +0.80(+3.00%)
Jun 16, 2017 26.75 26.75 26.44 26.64 390,368 -0.09(-0.34%)
Jun 15, 2017 27.27 27.27 26.65 26.73 982,320 -0.71(-2.59%)
Jun 14, 2017 28.09 28.15 27.38 27.44 208,531 -0.69(-2.45%)
Jun 13, 2017 28.60 28.60 28.05 28.13 166,711 -0.46(-1.61%)
Jun 12, 2017 28.14 28.65 28.01 28.59 165,722 +0.56(+2.00%)
Jun 09, 2017 28.15 28.36 27.99 28.03 210,951 -0.17(-0.60%)
Jun 08, 2017 27.74 28.29 27.59 28.20 206,808 +0.45(+1.62%)
Jun 07, 2017 27.20 27.92 27.20 27.75 230,143 +0.52(+1.91%)
Jun 06, 2017 27.50 27.52 27.13 27.23 163,536 -0.24(-0.87%)
Jun 05, 2017 27.20 27.64 27.17 27.47 101,414 +0.19(+0.70%)
Jun 02, 2017 27.27 27.38 27.08 27.28 165,048 +0.04(+0.15%)
Jun 01, 2017 27.61 27.62 27.18 27.24 378,122 -0.36(-1.30%)
May 31, 2017 28.00 28.00 27.34 27.60 238,936 -0.49(-1.74%)
May 30, 2017 27.65 28.21 27.65 28.09 148,955 +0.33(+1.19%)
May 29, 2017 27.66 27.85 27.62 27.76 49,658 +0.10(+0.36%)
May 26, 2017 27.99 27.99 27.50 27.66 208,472 -0.26(-0.93%)
May 25, 2017 27.77 27.95 27.45 27.92 188,681 +0.32(+1.16%)
May 24, 2017 27.68 27.78 27.40 27.60 242,251 -0.11(-0.40%)
May 23, 2017 27.89 27.90 27.40 27.71 263,202 +0.21(+0.76%)
May 19, 2017 27.69 27.69 27.16 27.50 283,639 -0.15(-0.54%)
May 18, 2017 27.05 28.07 27.02 27.65 304,261 +0.60(+2.22%)
May 17, 2017 28.13 28.13 26.95 27.05 607,469 -1.06(-3.77%)
May 16, 2017 28.56 28.56 28.05 28.11 259,294 -0.13(-0.46%)
May 15, 2017 27.84 28.49 27.84 28.24 194,978 +0.27(+0.97%)
May 12, 2017 28.62 28.68 27.82 27.97 294,225 -0.60(-2.10%)
May 11, 2017 28.62 28.75 28.48 28.57 794,983 +0.07(+0.25%)
May 10, 2017 28.60 28.69 28.46 28.50 334,121 -0.02(-0.07%)
May 09, 2017 28.49 28.65 28.30 28.52 211,513 +0.25(+0.88%)
May 08, 2017 28.17 28.54 28.12 28.27 235,320 +0.15(+0.53%)
May 05, 2017 28.08 28.28 27.87 28.12 194,062 +0.01(+0.04%)
May 04, 2017 28.25 28.35 28.06 28.11 251,635 -0.09(-0.32%)
May 03, 2017 28.51 28.74 28.14 28.20 424,068 -0.50(-1.74%)
May 02, 2017 29.30 29.39 28.64 28.70 416,453 -0.67(-2.28%)
May 01, 2017 29.69 29.69 29.03 29.37 235,173 -0.35(-1.18%)
Apr 28, 2017 29.24 29.88 29.24 29.72 313,877 +0.48(+1.64%)
Apr 27, 2017 29.30 29.45 29.24 29.24 392,904 -0.36(-1.22%)
Apr 26, 2017 30.25 30.40 29.37 29.60 538,695 -0.89(-2.92%)
Apr 25, 2017 30.21 30.56 30.20 30.49 368,779 +0.33(+1.09%)
Apr 24, 2017 30.14 30.40 30.12 30.16 246,866 +0.22(+0.73%)
Apr 21, 2017 29.80 30.02 29.74 29.94 169,074 +0.14(+0.47%)
Apr 20, 2017 29.51 29.95 29.45 29.80 153,063 +0.31(+1.05%)
Apr 19, 2017 29.67 29.92 29.38 29.49 195,438 -0.23(-0.77%)
Apr 18, 2017 29.84 29.84 29.54 29.72 157,841 -0.10(-0.34%)
Apr 17, 2017 29.62 29.86 29.31 29.82 177,599 +0.12(+0.40%)
Apr 13, 2017 29.96 30.04 29.46 29.70 292,154 -0.37(-1.23%)
Apr 12, 2017 29.85 30.18 29.62 30.07 194,838 +0.05(+0.17%)
Apr 11, 2017 31.02 31.04 29.90 30.02 256,728 -0.93(-3.00%)
Apr 10, 2017 30.39 31.01 30.39 30.95 214,196 +0.35(+1.14%)
Apr 07, 2017 30.50 30.76 30.50 30.60 148,513 +0.02(+0.07%)
Apr 06, 2017 30.66 30.85 30.51 30.58 480,969 -0.13(-0.42%)
Apr 05, 2017 30.85 31.09 30.68 30.71 148,848 -0.23(-0.74%)
Apr 04, 2017 31.20 31.20 30.83 30.94 109,458 -0.07(-0.23%)
Apr 03, 2017 31.13 31.30 30.86 31.01 106,579 -0.04(-0.13%)
Mar 31, 2017 31.35 31.47 31.05 31.05 166,230 -0.54(-1.71%)
Mar 30, 2017 31.25 31.65 31.25 31.59 164,797 +0.25(+0.80%)
Mar 29, 2017 31.16 31.47 30.87 31.34 169,061 -0.02(-0.06%)
Mar 28, 2017 30.94 31.46 30.89 31.36 138,931 +0.13(+0.42%)
Mar 27, 2017 31.39 31.40 30.74 31.23 156,552 -0.15(-0.48%)
Mar 24, 2017 31.06 31.40 31.00 31.38 153,575 +0.28(+0.90%)
Mar 23, 2017 30.61 31.38 30.53 31.10 130,710 +0.55(+1.80%)
Mar 22, 2017 30.57 30.69 30.38 30.55 159,183 -0.05(-0.16%)
Mar 21, 2017 30.56 31.14 30.56 30.60 156,931 -0.15(-0.49%)
Mar 20, 2017 30.75 31.07 30.65 30.75 306,524 +0.02(+0.07%)
Mar 17, 2017 30.99 31.34 30.73 30.73 419,616 -0.27(-0.87%)
Mar 16, 2017 31.52 31.66 30.92 31.00 258,091 -0.55(-1.74%)
Mar 15, 2017 31.50 31.69 31.46 31.55 150,378 +0.02(+0.06%)
Mar 14, 2017 31.72 31.98 31.50 31.53 187,728 -0.47(-1.47%)
Mar 13, 2017 31.60 32.15 31.60 32.00 159,475 +0.03(+0.09%)
Mar 10, 2017 31.73 32.10 31.73 31.97 186,150 +0.16(+0.50%)
Mar 09, 2017 32.02 32.15 31.67 31.81 205,337 -0.34(-1.06%)
Mar 08, 2017 32.38 32.41 32.11 32.15 214,588 -0.25(-0.77%)
Mar 07, 2017 32.15 32.54 32.11 32.40 158,769 +0.11(+0.34%)
Mar 06, 2017 32.13 32.65 32.13 32.29 170,306 -0.36(-1.10%)
Mar 03, 2017 32.65 32.80 32.38 32.65 137,490 +0.05(+0.15%)
Mar 02, 2017 33.20 33.30 32.55 32.60 177,711 -0.70(-2.10%)
Mar 01, 2017 33.37 33.69 33.18 33.30 200,413 +0.18(+0.54%)
Feb 28, 2017 33.21 33.48 33.01 33.12 247,805 -0.32(-0.96%)
Feb 27, 2017 33.27 33.50 33.02 33.44 294,289 +0.10(+0.30%)
Feb 24, 2017 33.41 33.48 33.25 33.34 255,774 -0.32(-0.95%)
Feb 23, 2017 33.68 33.69 33.39 33.66 179,246 -0.07(-0.21%)
Feb 22, 2017 33.32 33.73 33.32 33.73 290,931 -0.02(-0.06%)
Feb 21, 2017 33.25 33.98 33.25 33.75 251,167 -0.16(-0.47%)
Feb 17, 2017 33.91 33.91 33.91 0 -0.84(-2.42%)
Feb 16, 2017 35.54 35.60 34.73 34.75 268,238 -0.85(-2.39%)
Feb 15, 2017 35.26 35.72 35.26 35.60 152,751 +0.37(+1.05%)
Feb 14, 2017 35.16 35.45 35.09 35.23 114,937 +0.16(+0.46%)
Feb 13, 2017 34.77 35.30 34.75 35.07 317,951 +0.33(+0.95%)
Feb 10, 2017 35.00 35.00 34.74 34.74 156,908 +0.09(+0.26%)
Feb 09, 2017 34.49 34.80 34.37 34.65 187,704 +0.15(+0.43%)
Feb 08, 2017 34.61 34.65 34.22 34.50 252,913 -0.22(-0.63%)
Feb 07, 2017 34.94 35.02 34.65 34.72 105,007 -0.28(-0.80%)
Feb 06, 2017 34.95 35.20 34.76 35.00 155,201 +0.16(+0.46%)
Feb 03, 2017 34.86 35.12 34.74 34.84 117,172 -0.13(-0.37%)
Feb 02, 2017 35.32 35.49 34.83 34.97 161,628 -0.42(-1.19%)
Feb 01, 2017 35.34 35.45 35.09 35.39 157,659 +0.17(+0.48%)
Jan 31, 2017 35.33 35.49 35.12 35.22 543,234 -0.25(-0.70%)
Jan 30, 2017 35.20 35.62 35.20 35.47 148,679 -0.31(-0.87%)
Jan 27, 2017 34.85 35.83 34.77 35.78 501,511 +0.98(+2.82%)
Jan 26, 2017 34.92 34.99 34.45 34.80 304,300 -0.20(-0.57%)
Jan 25, 2017 34.64 35.00 34.55 35.00 313,776 +0.30(+0.86%)
Jan 24, 2017 34.41 34.74 34.19 34.70 205,178 +0.57(+1.67%)
Jan 23, 2017 34.15 34.24 33.80 34.13 159,646 -0.07(-0.20%)
Jan 20, 2017 34.31 34.56 34.15 34.20 186,604 -0.18(-0.52%)
Jan 19, 2017 34.25 34.58 34.25 34.38 167,313 +0.05(+0.15%)
Jan 18, 2017 34.47 34.47 34.15 34.33 175,830 +0.05(+0.15%)
Jan 17, 2017 34.75 34.75 34.22 34.28 322,014 -0.51(-1.47%)
Jan 16, 2017 34.79 34.93 34.72 34.79 95,446 +0.04(+0.12%)
Jan 13, 2017 34.82 34.85 34.60 34.75 123,739 -0.01(-0.03%)
Jan 12, 2017 34.94 34.94 34.50 34.76 283,877 +0.11(+0.32%)
Jan 11, 2017 33.86 34.67 33.76 34.65 450,041 +0.94(+2.79%)
Jan 10, 2017 33.45 34.22 33.44 33.71 637,203 +0.08(+0.24%)
Jan 09, 2017 34.03 34.37 33.51 33.63 273,583 -0.63(-1.84%)
Jan 06, 2017 34.61 34.75 34.00 34.26 302,592 -0.46(-1.32%)
Jan 05, 2017 34.77 35.40 34.70 34.72 357,546 +0.00(+0.00%)
Jan 04, 2017 34.80 35.00 34.40 34.72 258,686 -0.08(-0.23%)
Jan 03, 2017 34.91 35.20 34.21 34.80 186,907 -0.09(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.