TFI International Inc. TFII
TSX · Canada · Transportation
CAD 170.66-1.29 (-0.75%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 170.66 | -0.75% | CAD 171.00 | CAD 171.92 | CAD 166.87 | 285.80K |
| 2026-09-29 | CAD 171.95 | -0.97% | CAD 174.29 | CAD 175.74 | CAD 171.87 | 190.10K |
| 2026-09-28 | CAD 173.64 | +1.38% | CAD 172.06 | CAD 173.95 | CAD 169.53 | 400.90K |
| 2026-09-25 | CAD 171.28 | -0.56% | CAD 172.04 | CAD 175.76 | CAD 170.00 | 314.30K |
| 2026-09-24 | CAD 172.24 | -2.20% | CAD 175.03 | CAD 175.94 | CAD 171.26 | 233.20K |
| 2026-09-23 | CAD 176.11 | +0.02% | CAD 175.46 | CAD 177.92 | CAD 174.95 | 260.00K |
| 2026-09-22 | CAD 176.08 | -0.17% | CAD 177.01 | CAD 179.98 | CAD 175.14 | 285.50K |
| 2026-09-21 | CAD 176.38 | +0.67% | CAD 175.76 | CAD 176.41 | CAD 172.10 | 260.10K |
| 2026-09-18 | CAD 175.21 | -0.53% | CAD 176.69 | CAD 176.69 | CAD 173.75 | 344.00K |
| 2026-09-17 | CAD 176.14 | -0.02% | CAD 177.97 | CAD 180.00 | CAD 175.17 | 198.40K |
| 2026-09-16 | CAD 176.18 | -5.17% | CAD 182.00 | CAD 182.00 | CAD 174.64 | 175.50K |
| 2026-09-15 | CAD 185.79 | +1.44% | CAD 181.67 | CAD 187.38 | CAD 181.36 | 199.90K |
| 2026-09-14 | CAD 183.15 | +0.76% | CAD 182.25 | CAD 183.30 | CAD 180.79 | 216.40K |
| 2026-09-11 | CAD 181.77 | -0.07% | CAD 182.99 | CAD 184.02 | CAD 180.21 | 251.10K |
| 2026-09-10 | CAD 181.89 | -0.27% | CAD 182.72 | CAD 185.21 | CAD 181.44 | 137.90K |
| 2026-09-09 | CAD 182.39 | -1.38% | CAD 183.55 | CAD 184.50 | CAD 181.85 | 216.70K |
| 2026-09-08 | CAD 184.95 | -2.40% | CAD 189.26 | CAD 189.26 | CAD 184.81 | 286.40K |
| 2026-09-04 | CAD 189.50 | +3.44% | CAD 184.41 | CAD 190.63 | CAD 182.77 | 331.30K |
| 2026-09-03 | CAD 183.20 | +2.48% | CAD 178.90 | CAD 183.43 | CAD 176.34 | 246.50K |
| 2026-09-02 | CAD 178.76 | +0.67% | CAD 177.57 | CAD 179.78 | CAD 175.92 | 267.60K |
| 2026-09-01 | CAD 177.57 | -4.65% | CAD 183.45 | CAD 184.53 | CAD 175.89 | 244.10K |
| 2026-08-31 | CAD 186.22 | +0.45% | CAD 185.96 | CAD 186.72 | CAD 183.06 | 196.60K |
| 2026-08-28 | CAD 185.39 | -1.76% | CAD 189.51 | CAD 190.56 | CAD 184.92 | 146.80K |
| 2026-08-27 | CAD 188.72 | +0.61% | CAD 188.30 | CAD 189.75 | CAD 186.21 | 130.00K |
| 2026-08-26 | CAD 187.57 | +1.06% | CAD 185.20 | CAD 188.86 | CAD 184.04 | 138.60K |
| 2026-08-25 | CAD 185.60 | -1.26% | CAD 187.74 | CAD 189.10 | CAD 185.60 | 145.80K |
| 2026-08-24 | CAD 187.96 | -3.56% | CAD 194.10 | CAD 195.25 | CAD 184.78 | 181.80K |
| 2026-08-21 | CAD 194.89 | +1.26% | CAD 192.52 | CAD 195.19 | CAD 192.23 | 152.40K |
| 2026-08-20 | CAD 192.46 | +0.54% | CAD 191.43 | CAD 193.50 | CAD 189.88 | 92.30K |
| 2026-08-19 | CAD 191.43 | -2.23% | CAD 195.35 | CAD 198.30 | CAD 190.90 | 266.10K |
| 2026-08-18 | CAD 195.79 | -3.20% | CAD 201.22 | CAD 201.22 | CAD 195.42 | 186.90K |
| 2026-08-17 | CAD 202.26 | -0.61% | CAD 202.49 | CAD 205.15 | CAD 201.73 | 124.50K |
| 2026-08-14 | CAD 203.51 | -0.63% | CAD 204.80 | CAD 206.44 | CAD 202.52 | 181.60K |
| 2026-08-13 | CAD 204.80 | +0.71% | CAD 204.42 | CAD 206.04 | CAD 203.99 | 196.30K |
| 2026-08-12 | CAD 203.35 | +2.76% | CAD 197.89 | CAD 203.89 | CAD 197.89 | 227.30K |
| 2026-08-11 | CAD 197.89 | +2.42% | CAD 193.10 | CAD 198.45 | CAD 193.10 | 244.60K |
| 2026-08-10 | CAD 193.21 | -1.49% | CAD 194.99 | CAD 199.16 | CAD 192.86 | 227.00K |
| 2026-08-07 | CAD 196.14 | +1.64% | CAD 192.58 | CAD 196.32 | CAD 191.49 | 252.30K |
| 2026-08-06 | CAD 192.98 | -1.24% | CAD 195.50 | CAD 196.43 | CAD 192.47 | 201.00K |
| 2026-08-05 | CAD 195.41 | -1.93% | CAD 198.88 | CAD 200.30 | CAD 195.27 | 262.70K |
| 2026-08-04 | CAD 199.26 | +5.21% | CAD 190.51 | CAD 199.26 | CAD 190.07 | 445.10K |
| 2026-07-31 | CAD 189.39 | +0.61% | CAD 189.02 | CAD 191.39 | CAD 188.00 | 491.90K |
| 2026-07-30 | CAD 188.25 | -5.05% | CAD 200.21 | CAD 201.00 | CAD 186.91 | 229.20K |
| 2026-07-29 | CAD 198.27 | -5.13% | CAD 207.66 | CAD 208.00 | CAD 196.69 | 367.70K |
| 2026-07-28 | CAD 209.00 | +1.55% | CAD 212.30 | CAD 221.46 | CAD 208.69 | 352.90K |
| 2026-07-27 | CAD 205.82 | -3.11% | CAD 213.24 | CAD 213.24 | CAD 202.98 | 343.30K |
| 2026-07-24 | CAD 212.43 | -0.90% | CAD 215.36 | CAD 216.20 | CAD 210.24 | 211.50K |
| 2026-07-23 | CAD 214.36 | -0.32% | CAD 214.00 | CAD 215.36 | CAD 211.87 | 346.00K |
| 2026-07-22 | CAD 215.04 | -0.58% | CAD 216.86 | CAD 216.86 | CAD 214.09 | 120.00K |
| 2026-07-21 | CAD 216.30 | +1.45% | CAD 213.87 | CAD 216.86 | CAD 211.90 | 113.90K |
| 2026-07-20 | CAD 213.21 | -2.46% | CAD 218.82 | CAD 218.82 | CAD 212.94 | 167.90K |
| 2026-07-17 | CAD 218.58 | -0.85% | CAD 218.14 | CAD 222.00 | CAD 217.50 | 135.10K |
| 2026-07-16 | CAD 220.45 | +7.27% | CAD 212.11 | CAD 221.48 | CAD 211.98 | 343.60K |
| 2026-07-15 | CAD 205.50 | -2.15% | CAD 210.13 | CAD 210.44 | CAD 204.84 | 238.90K |
| 2026-07-14 | CAD 210.02 | +0.38% | CAD 210.54 | CAD 211.61 | CAD 208.23 | 164.80K |
| 2026-07-13 | CAD 209.23 | +0.18% | CAD 208.94 | CAD 212.08 | CAD 208.75 | 233.60K |
| 2026-07-10 | CAD 208.85 | -1.46% | CAD 211.95 | CAD 212.41 | CAD 208.09 | 135.80K |
| 2026-07-09 | CAD 211.95 | +1.72% | CAD 207.64 | CAD 212.89 | CAD 207.64 | 300.10K |
| 2026-07-08 | CAD 208.37 | +0.86% | CAD 207.17 | CAD 209.80 | CAD 204.24 | 156.20K |
| 2026-07-07 | CAD 206.59 | +3.19% | CAD 201.73 | CAD 207.48 | CAD 199.11 | 454.90K |
| 2026-07-06 | CAD 200.21 | -0.22% | CAD 199.20 | CAD 204.18 | CAD 199.09 | 322.80K |
| 2026-07-03 | CAD 200.65 | +1.66% | CAD 197.16 | CAD 203.26 | CAD 197.16 | 68.60K |
| 2026-07-02 | CAD 197.37 | -3.32% | CAD 204.12 | CAD 204.33 | CAD 195.02 | 238.70K |
| 2026-06-30 | CAD 204.15 | -0.45% | CAD 204.29 | CAD 207.99 | CAD 201.58 | 368.00K |
| 2026-06-29 | CAD 205.07 | +0.08% | CAD 205.96 | CAD 206.69 | CAD 202.79 | 187.30K |
| 2026-06-26 | CAD 204.90 | -0.92% | CAD 205.73 | CAD 207.61 | CAD 203.24 | 192.50K |
| 2026-06-25 | CAD 206.80 | +1.50% | CAD 206.10 | CAD 211.94 | CAD 205.65 | 236.50K |
| 2026-06-24 | CAD 203.75 | -0.71% | CAD 205.75 | CAD 207.12 | CAD 202.11 | 203.00K |
| 2026-06-23 | CAD 205.21 | -1.28% | CAD 208.48 | CAD 208.48 | CAD 204.42 | 167.30K |
| 2026-06-22 | CAD 207.87 | +1.79% | CAD 204.21 | CAD 208.98 | CAD 204.21 | 202.10K |
| 2026-06-19 | CAD 204.21 | -0.68% | CAD 205.01 | CAD 207.45 | CAD 203.10 | 202.60K |
| 2026-06-18 | CAD 205.60 | +0.62% | CAD 206.33 | CAD 207.98 | CAD 203.73 | 184.60K |
| 2026-06-17 | CAD 204.34 | -4.49% | CAD 213.86 | CAD 214.06 | CAD 203.58 | 311.80K |
| 2026-06-16 | CAD 213.95 | -1.78% | CAD 218.07 | CAD 220.68 | CAD 213.46 | 197.60K |
| 2026-06-15 | CAD 217.83 | -2.91% | CAD 226.12 | CAD 226.52 | CAD 216.46 | 282.30K |
| 2026-06-12 | CAD 224.37 | +1.40% | CAD 222.26 | CAD 225.24 | CAD 221.00 | 234.90K |
| 2026-06-11 | CAD 221.27 | +3.28% | CAD 214.83 | CAD 221.75 | CAD 214.83 | 543.50K |
| 2026-06-10 | CAD 214.25 | -3.69% | CAD 216.81 | CAD 218.78 | CAD 211.28 | 378.00K |
| 2026-06-09 | CAD 222.46 | -2.37% | CAD 229.26 | CAD 233.85 | CAD 219.80 | 458.10K |
| 2026-06-08 | CAD 227.87 | +2.47% | CAD 223.03 | CAD 228.85 | CAD 223.00 | 539.60K |
| 2026-06-05 | CAD 222.37 | -0.28% | CAD 220.76 | CAD 224.07 | CAD 219.95 | 289.90K |
| 2026-06-04 | CAD 223.00 | +1.18% | CAD 220.00 | CAD 225.00 | CAD 219.99 | 314.40K |
| 2026-06-03 | CAD 220.40 | +0.30% | CAD 218.37 | CAD 222.40 | CAD 218.37 | 195.10K |
| 2026-06-02 | CAD 219.74 | +1.59% | CAD 217.75 | CAD 221.00 | CAD 216.15 | 311.10K |
| 2026-06-01 | CAD 216.31 | +1.71% | CAD 212.41 | CAD 218.13 | CAD 210.76 | 260.90K |
| 2026-05-29 | CAD 212.68 | +1.04% | CAD 209.65 | CAD 213.71 | CAD 209.65 | 606.00K |
| 2026-05-28 | CAD 210.50 | +0.37% | CAD 209.11 | CAD 211.74 | CAD 206.00 | 229.90K |
| 2026-05-27 | CAD 209.73 | +0.70% | CAD 208.00 | CAD 213.12 | CAD 207.99 | 208.00K |
| 2026-05-26 | CAD 208.28 | +1.35% | CAD 204.02 | CAD 209.54 | CAD 204.02 | 204.90K |
| 2026-05-25 | CAD 205.50 | +0.53% | CAD 205.41 | CAD 206.94 | CAD 204.02 | 36.10K |