TFI International Inc. TFII
TSX · Kanada · Ulaştırma
CAD 171,19+0,53 (+%0,31)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |