Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

TFI International Inc. (TFII) Price History

Daily open, high, low, close and volume for TFI International Inc. (TFII) from 2025-10-16 to 2026-10-16, newest first.

‹ TFII price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 162.52CAD 164.31CAD 158.99CAD 161.21450,600
2026-10-15CAD 159.34CAD 162.44CAD 159.23CAD 162.20448,100
2026-10-14CAD 160.05CAD 161.44CAD 158.91CAD 160.09485,200
2026-10-13CAD 160.72CAD 162.50CAD 156.81CAD 160.95547,200
2026-10-09CAD 164.99CAD 165.89CAD 161.32CAD 162.79308,200
2026-10-08CAD 160.33CAD 164.33CAD 159.57CAD 164.00509,200
2026-10-07CAD 160.33CAD 162.87CAD 158.78CAD 160.32514,600
2026-10-06CAD 165.29CAD 165.29CAD 160.24CAD 161.80566,500
2026-10-05CAD 169.50CAD 169.50CAD 160.16CAD 163.81606,600
2026-10-02CAD 172.35CAD 174.04CAD 169.00CAD 169.23353,300
2026-10-01CAD 170.66CAD 171.78CAD 168.99CAD 171.32434,200
2026-09-30CAD 171.00CAD 171.92CAD 166.87CAD 170.66285,800
2026-09-29CAD 174.29CAD 175.74CAD 171.87CAD 171.95190,100
2026-09-28CAD 172.06CAD 173.95CAD 169.53CAD 173.64400,900
2026-09-25CAD 172.04CAD 175.76CAD 170.00CAD 171.28314,300
2026-09-24CAD 175.03CAD 175.94CAD 171.26CAD 172.24233,200
2026-09-23CAD 175.46CAD 177.92CAD 174.95CAD 176.11260,000
2026-09-22CAD 177.01CAD 179.98CAD 175.14CAD 176.08285,500
2026-09-21CAD 175.76CAD 176.41CAD 172.10CAD 176.38260,100
2026-09-18CAD 176.69CAD 176.69CAD 173.75CAD 175.21344,000
2026-09-17CAD 177.97CAD 180.00CAD 175.17CAD 176.14198,400
2026-09-16CAD 182.00CAD 182.00CAD 174.64CAD 176.18175,500
2026-09-15CAD 181.67CAD 187.38CAD 181.36CAD 185.79199,900
2026-09-14CAD 182.25CAD 183.30CAD 180.79CAD 183.15216,400
2026-09-11CAD 182.99CAD 184.02CAD 180.21CAD 181.77251,100
2026-09-10CAD 182.72CAD 185.21CAD 181.44CAD 181.89137,900
2026-09-09CAD 183.55CAD 184.50CAD 181.85CAD 182.39216,700
2026-09-08CAD 189.26CAD 189.26CAD 184.81CAD 184.95286,400
2026-09-04CAD 184.41CAD 190.63CAD 182.77CAD 189.50331,300
2026-09-03CAD 178.90CAD 183.43CAD 176.34CAD 183.20246,500
2026-09-02CAD 177.57CAD 179.78CAD 175.92CAD 178.76267,600
2026-09-01CAD 183.45CAD 184.53CAD 175.89CAD 177.57244,100
2026-08-31CAD 185.96CAD 186.72CAD 183.06CAD 186.22196,600
2026-08-28CAD 189.51CAD 190.56CAD 184.92CAD 185.39146,800
2026-08-27CAD 188.30CAD 189.75CAD 186.21CAD 188.72130,000
2026-08-26CAD 185.20CAD 188.86CAD 184.04CAD 187.57138,600
2026-08-25CAD 187.74CAD 189.10CAD 185.60CAD 185.60145,800
2026-08-24CAD 194.10CAD 195.25CAD 184.78CAD 187.96181,800
2026-08-21CAD 192.52CAD 195.19CAD 192.23CAD 194.89152,400
2026-08-20CAD 191.43CAD 193.50CAD 189.88CAD 192.4692,300
2026-08-19CAD 195.35CAD 198.30CAD 190.90CAD 191.43266,100
2026-08-18CAD 201.22CAD 201.22CAD 195.42CAD 195.79186,900
2026-08-17CAD 202.49CAD 205.15CAD 201.73CAD 202.26124,500
2026-08-14CAD 204.80CAD 206.44CAD 202.52CAD 203.51181,600
2026-08-13CAD 204.42CAD 206.04CAD 203.99CAD 204.80196,300
2026-08-12CAD 197.89CAD 203.89CAD 197.89CAD 203.35227,300
2026-08-11CAD 193.10CAD 198.45CAD 193.10CAD 197.89244,600
2026-08-10CAD 194.99CAD 199.16CAD 192.86CAD 193.21227,000
2026-08-07CAD 192.58CAD 196.32CAD 191.49CAD 196.14252,300
2026-08-06CAD 195.50CAD 196.43CAD 192.47CAD 192.98201,000
2026-08-05CAD 198.88CAD 200.30CAD 195.27CAD 195.41262,700
2026-08-04CAD 190.51CAD 199.26CAD 190.07CAD 199.26445,100
2026-07-31CAD 189.02CAD 191.39CAD 188.00CAD 189.39491,900
2026-07-30CAD 200.21CAD 201.00CAD 186.91CAD 188.25229,200
2026-07-29CAD 207.66CAD 208.00CAD 196.69CAD 198.27367,700
2026-07-28CAD 212.30CAD 221.46CAD 208.69CAD 209.00352,900
2026-07-27CAD 213.24CAD 213.24CAD 202.98CAD 205.82343,300
2026-07-24CAD 215.36CAD 216.20CAD 210.24CAD 212.43211,500
2026-07-23CAD 214.00CAD 215.36CAD 211.87CAD 214.36346,000
2026-07-22CAD 216.86CAD 216.86CAD 214.09CAD 215.04120,000
2026-07-21CAD 213.87CAD 216.86CAD 211.90CAD 216.30113,900
2026-07-20CAD 218.82CAD 218.82CAD 212.94CAD 213.21167,900
2026-07-17CAD 218.14CAD 222.00CAD 217.50CAD 218.58135,100
2026-07-16CAD 212.11CAD 221.48CAD 211.98CAD 220.45343,600
2026-07-15CAD 210.13CAD 210.44CAD 204.84CAD 205.50238,900
2026-07-14CAD 210.54CAD 211.61CAD 208.23CAD 210.02164,800
2026-07-13CAD 208.94CAD 212.08CAD 208.75CAD 209.23233,600
2026-07-10CAD 211.95CAD 212.41CAD 208.09CAD 208.85135,800
2026-07-09CAD 207.64CAD 212.89CAD 207.64CAD 211.95300,100
2026-07-08CAD 207.17CAD 209.80CAD 204.24CAD 208.37156,200
2026-07-07CAD 201.73CAD 207.48CAD 199.11CAD 206.59454,900
2026-07-06CAD 199.20CAD 204.18CAD 199.09CAD 200.21322,800
2026-07-03CAD 197.16CAD 203.26CAD 197.16CAD 200.6568,600
2026-07-02CAD 204.12CAD 204.33CAD 195.02CAD 197.37238,700
2026-06-30CAD 204.29CAD 207.99CAD 201.58CAD 204.15368,000
2026-06-29CAD 205.96CAD 206.69CAD 202.79CAD 205.07187,300
2026-06-26CAD 205.73CAD 207.61CAD 203.24CAD 204.90192,500
2026-06-25CAD 206.10CAD 211.94CAD 205.65CAD 206.80236,500
2026-06-24CAD 205.75CAD 207.12CAD 202.11CAD 203.75203,000
2026-06-23CAD 208.48CAD 208.48CAD 204.42CAD 205.21167,300
2026-06-22CAD 204.21CAD 208.98CAD 204.21CAD 207.87202,100
2026-06-19CAD 205.01CAD 207.45CAD 203.10CAD 204.21202,600
2026-06-18CAD 206.33CAD 207.98CAD 203.73CAD 205.60184,600
2026-06-17CAD 213.86CAD 214.06CAD 203.58CAD 204.34311,800
2026-06-16CAD 218.07CAD 220.68CAD 213.46CAD 213.95197,600
2026-06-15CAD 226.12CAD 226.52CAD 216.46CAD 217.83282,300
2026-06-12CAD 222.26CAD 225.24CAD 221.00CAD 224.37234,900
2026-06-11CAD 214.83CAD 221.75CAD 214.83CAD 221.27543,500
2026-06-10CAD 216.81CAD 218.78CAD 211.28CAD 214.25378,000
2026-06-09CAD 229.26CAD 233.85CAD 219.80CAD 222.46458,100
2026-06-08CAD 223.03CAD 228.85CAD 223.00CAD 227.87539,600
2026-06-05CAD 220.76CAD 224.07CAD 219.95CAD 222.37289,900
2026-06-04CAD 220.00CAD 225.00CAD 219.99CAD 223.00314,400
2026-06-03CAD 218.37CAD 222.40CAD 218.37CAD 220.40195,100
2026-06-02CAD 217.75CAD 221.00CAD 216.15CAD 219.74311,100
2026-06-01CAD 212.41CAD 218.13CAD 210.76CAD 216.31260,900
2026-05-29CAD 209.65CAD 213.71CAD 209.65CAD 212.68606,000
2026-05-28CAD 209.11CAD 211.74CAD 206.00CAD 210.50229,900
2026-05-27CAD 208.00CAD 213.12CAD 207.99CAD 209.73208,000
2026-05-26CAD 204.02CAD 209.54CAD 204.02CAD 208.28204,900
2026-05-25CAD 205.41CAD 206.94CAD 204.02CAD 205.5036,100
2026-05-22CAD 201.60CAD 205.00CAD 201.43CAD 204.42203,300
2026-05-21CAD 199.81CAD 202.53CAD 196.96CAD 200.78145,900
2026-05-20CAD 193.44CAD 201.78CAD 192.91CAD 201.56267,400
2026-05-19CAD 196.16CAD 196.35CAD 191.78CAD 193.25193,400
2026-05-15CAD 193.72CAD 195.60CAD 191.03CAD 193.90167,600
2026-05-14CAD 183.84CAD 199.38CAD 182.88CAD 195.90338,500
2026-05-13CAD 184.91CAD 187.01CAD 183.05CAD 183.61183,400
2026-05-12CAD 188.56CAD 188.76CAD 183.55CAD 184.98217,800
2026-05-11CAD 189.06CAD 189.12CAD 184.93CAD 188.05119,400
2026-05-08CAD 189.12CAD 191.13CAD 187.50CAD 190.05199,500
2026-05-07CAD 190.89CAD 193.14CAD 188.21CAD 188.67245,500
2026-05-06CAD 186.66CAD 191.70CAD 184.99CAD 190.04371,200
2026-05-05CAD 184.03CAD 187.88CAD 182.23CAD 184.57315,800
2026-05-04CAD 191.64CAD 191.64CAD 181.76CAD 183.01226,500
2026-05-01CAD 195.00CAD 195.80CAD 192.71CAD 193.46269,600
2026-04-30CAD 192.13CAD 194.50CAD 191.38CAD 194.36576,800
2026-04-29CAD 196.89CAD 199.99CAD 190.47CAD 192.50339,100
2026-04-28CAD 192.98CAD 203.93CAD 192.01CAD 197.81568,600
2026-04-27CAD 187.27CAD 191.05CAD 187.00CAD 188.53316,200
2026-04-24CAD 188.83CAD 191.25CAD 187.58CAD 189.57176,500
2026-04-23CAD 184.99CAD 190.15CAD 184.99CAD 188.84260,300
2026-04-22CAD 184.95CAD 186.51CAD 183.56CAD 185.70160,700
2026-04-21CAD 185.41CAD 189.13CAD 183.18CAD 184.95204,300
2026-04-20CAD 181.08CAD 185.78CAD 179.45CAD 185.52225,600
2026-04-17CAD 176.75CAD 182.96CAD 176.67CAD 180.20268,000
2026-04-16CAD 168.46CAD 176.27CAD 166.79CAD 175.19282,500
2026-04-15CAD 173.50CAD 173.50CAD 168.00CAD 168.47143,200
2026-04-14CAD 171.38CAD 173.33CAD 169.17CAD 172.31142,500
2026-04-13CAD 165.91CAD 171.72CAD 165.32CAD 171.38157,800
2026-04-10CAD 171.00CAD 173.05CAD 168.29CAD 169.27145,900
2026-04-09CAD 167.07CAD 171.84CAD 167.07CAD 171.10293,800
2026-04-08CAD 165.00CAD 169.70CAD 165.00CAD 166.86208,200
2026-04-07CAD 158.14CAD 160.76CAD 156.75CAD 160.07460,000
2026-04-06CAD 155.07CAD 158.62CAD 153.67CAD 158.44162,000
2026-04-02CAD 152.10CAD 155.59CAD 149.59CAD 155.08178,200
2026-04-01CAD 151.91CAD 156.56CAD 151.57CAD 153.63216,900
2026-03-31CAD 147.93CAD 152.17CAD 146.21CAD 151.42217,700
2026-03-30CAD 147.34CAD 148.03CAD 144.67CAD 146.28278,700
2026-03-27CAD 145.84CAD 146.08CAD 143.16CAD 145.46122,000
2026-03-26CAD 147.04CAD 148.43CAD 145.38CAD 146.32104,800
2026-03-25CAD 146.63CAD 147.82CAD 144.01CAD 147.34274,500
2026-03-24CAD 141.45CAD 146.59CAD 141.21CAD 144.26150,200
2026-03-23CAD 137.61CAD 143.72CAD 137.61CAD 143.51362,600
2026-03-20CAD 135.62CAD 136.75CAD 133.84CAD 135.82352,500
2026-03-19CAD 137.00CAD 137.15CAD 133.67CAD 135.52244,200
2026-03-18CAD 138.09CAD 141.41CAD 137.98CAD 138.17214,100
2026-03-17CAD 140.80CAD 142.65CAD 138.07CAD 138.2097,700
2026-03-16CAD 139.97CAD 141.75CAD 138.50CAD 139.13131,200
2026-03-13CAD 140.62CAD 142.94CAD 139.19CAD 140.00159,700
2026-03-12CAD 149.86CAD 149.86CAD 139.85CAD 140.34228,900
2026-03-11CAD 149.08CAD 151.11CAD 146.81CAD 150.79201,700
2026-03-10CAD 149.96CAD 154.53CAD 147.98CAD 150.46209,400
2026-03-09CAD 146.78CAD 151.29CAD 142.73CAD 150.63274,000
2026-03-06CAD 157.00CAD 157.09CAD 149.09CAD 150.27464,600
2026-03-05CAD 159.36CAD 161.67CAD 157.41CAD 159.99180,800
2026-03-04CAD 163.58CAD 166.00CAD 161.01CAD 161.30114,000
2026-03-03CAD 157.92CAD 162.20CAD 155.37CAD 162.02163,100
2026-03-02CAD 160.44CAD 165.00CAD 157.04CAD 162.56192,000
2026-02-27CAD 162.34CAD 164.31CAD 160.48CAD 162.97341,200
2026-02-26CAD 156.08CAD 164.21CAD 156.08CAD 163.16219,300
2026-02-25CAD 161.15CAD 161.15CAD 155.63CAD 155.82111,500
2026-02-24CAD 157.50CAD 160.75CAD 156.72CAD 159.79166,500
2026-02-23CAD 163.63CAD 163.63CAD 157.11CAD 157.60117,100
2026-02-20CAD 162.41CAD 164.74CAD 159.45CAD 163.24195,800
2026-02-19CAD 160.59CAD 162.99CAD 158.05CAD 162.43178,200
2026-02-18CAD 161.00CAD 165.00CAD 152.39CAD 159.47347,400
2026-02-17CAD 165.08CAD 166.73CAD 163.48CAD 164.90209,800
2026-02-13CAD 157.40CAD 164.79CAD 156.45CAD 163.62236,600
2026-02-12CAD 170.65CAD 172.53CAD 151.85CAD 157.10414,500
2026-02-11CAD 168.52CAD 171.00CAD 167.69CAD 170.53288,100
2026-02-10CAD 166.84CAD 169.46CAD 165.35CAD 168.16143,100
2026-02-09CAD 167.06CAD 167.06CAD 163.66CAD 165.94112,600
2026-02-06CAD 164.97CAD 167.37CAD 161.71CAD 166.50185,600
2026-02-05CAD 165.82CAD 167.63CAD 163.93CAD 164.94213,000
2026-02-04CAD 161.08CAD 167.41CAD 160.76CAD 167.11387,900
2026-02-03CAD 152.99CAD 161.48CAD 152.99CAD 161.05327,900
2026-02-02CAD 146.45CAD 153.79CAD 146.32CAD 153.61177,900
2026-01-30CAD 145.79CAD 149.34CAD 144.51CAD 146.33185,800
2026-01-29CAD 147.69CAD 148.00CAD 146.00CAD 147.78215,400
2026-01-28CAD 147.52CAD 148.51CAD 145.68CAD 146.77223,700
2026-01-27CAD 146.93CAD 148.58CAD 146.42CAD 147.25131,200
2026-01-26CAD 149.76CAD 150.00CAD 145.92CAD 147.79176,600
2026-01-23CAD 153.61CAD 153.61CAD 149.07CAD 149.68197,200
2026-01-22CAD 153.92CAD 154.35CAD 153.22CAD 153.99175,400
2026-01-21CAD 151.20CAD 155.20CAD 151.20CAD 153.55582,000
2026-01-20CAD 153.00CAD 153.75CAD 150.26CAD 150.33313,600
2026-01-19CAD 154.05CAD 156.38CAD 154.00CAD 156.1867,500
2026-01-16CAD 156.50CAD 156.65CAD 153.30CAD 155.15206,700
2026-01-15CAD 154.59CAD 158.30CAD 154.59CAD 156.56173,500
2026-01-14CAD 153.71CAD 157.08CAD 153.67CAD 154.86154,200
2026-01-13CAD 155.22CAD 157.43CAD 153.60CAD 154.90211,300
2026-01-12CAD 154.74CAD 156.32CAD 153.74CAD 155.40144,300
2026-01-09CAD 152.63CAD 154.94CAD 151.04CAD 154.48239,900
2026-01-08CAD 149.73CAD 153.38CAD 148.70CAD 152.55218,900
2026-01-07CAD 149.68CAD 150.63CAD 147.14CAD 148.86211,800
2026-01-06CAD 152.58CAD 153.53CAD 149.60CAD 149.62277,800
2026-01-05CAD 147.57CAD 152.56CAD 147.57CAD 152.39269,100
2026-01-02CAD 142.03CAD 147.16CAD 142.03CAD 146.39140,300
2025-12-31CAD 142.48CAD 143.16CAD 141.52CAD 141.87108,200
2025-12-30CAD 144.22CAD 145.00CAD 143.26CAD 143.27163,500
2025-12-29CAD 144.55CAD 145.65CAD 144.22CAD 145.0194,500
2025-12-24CAD 144.03CAD 145.30CAD 144.03CAD 144.9843,300
2025-12-23CAD 145.77CAD 146.35CAD 144.17CAD 144.63155,900
2025-12-22CAD 143.57CAD 145.91CAD 143.38CAD 145.85230,100
2025-12-19CAD 148.96CAD 148.97CAD 144.00CAD 144.01377,700
2025-12-18CAD 146.08CAD 151.72CAD 145.01CAD 148.96394,300
2025-12-17CAD 145.58CAD 146.58CAD 144.37CAD 145.58285,200
2025-12-16CAD 143.00CAD 145.71CAD 143.00CAD 144.82257,500
2025-12-15CAD 141.72CAD 144.00CAD 140.37CAD 143.77286,700
2025-12-12CAD 142.38CAD 144.05CAD 140.92CAD 141.37199,900
2025-12-11CAD 139.09CAD 141.87CAD 139.09CAD 141.45257,600
2025-12-10CAD 136.07CAD 139.68CAD 136.00CAD 139.46311,900
2025-12-09CAD 138.00CAD 139.20CAD 136.41CAD 136.78192,900
2025-12-08CAD 136.26CAD 139.05CAD 135.84CAD 138.02603,200
2025-12-05CAD 133.93CAD 136.04CAD 133.49CAD 134.63256,800
2025-12-04CAD 129.00CAD 134.46CAD 129.00CAD 133.62312,800
2025-12-03CAD 126.43CAD 131.35CAD 126.17CAD 129.88174,600
2025-12-02CAD 124.18CAD 126.50CAD 122.66CAD 125.82150,500
2025-12-01CAD 121.81CAD 126.11CAD 121.01CAD 124.41277,400
2025-11-28CAD 123.02CAD 123.02CAD 121.73CAD 121.87133,200
2025-11-27CAD 122.94CAD 123.22CAD 121.33CAD 122.9067,300
2025-11-26CAD 121.50CAD 122.95CAD 121.07CAD 121.94201,800
2025-11-25CAD 118.76CAD 121.42CAD 118.76CAD 121.22119,300
2025-11-24CAD 120.93CAD 121.07CAD 118.06CAD 118.86327,600
2025-11-21CAD 114.98CAD 121.64CAD 114.68CAD 121.19343,600
2025-11-20CAD 116.57CAD 117.33CAD 113.72CAD 113.84125,700
2025-11-19CAD 116.94CAD 117.19CAD 115.20CAD 115.41124,000
2025-11-18CAD 118.41CAD 118.69CAD 115.75CAD 116.25152,100
2025-11-17CAD 119.64CAD 120.14CAD 117.51CAD 118.51320,700
2025-11-14CAD 118.50CAD 121.13CAD 118.17CAD 120.28208,900
2025-11-13CAD 122.30CAD 122.94CAD 119.21CAD 119.71525,800
2025-11-12CAD 119.84CAD 123.24CAD 119.84CAD 122.93264,100
2025-11-11CAD 118.90CAD 120.40CAD 118.10CAD 119.9986,200
2025-11-10CAD 122.25CAD 122.71CAD 118.82CAD 119.29149,600
2025-11-07CAD 121.18CAD 122.50CAD 119.70CAD 122.46117,800
2025-11-06CAD 125.10CAD 125.10CAD 120.76CAD 120.83424,400
2025-11-05CAD 126.76CAD 127.08CAD 124.01CAD 125.38129,900
2025-11-04CAD 123.76CAD 126.92CAD 123.76CAD 126.19227,500
2025-11-03CAD 125.12CAD 126.20CAD 121.56CAD 125.55497,800
2025-10-31CAD 119.19CAD 127.16CAD 117.90CAD 126.04502,500
2025-10-30CAD 123.71CAD 124.42CAD 121.71CAD 122.13218,300
2025-10-29CAD 122.99CAD 126.84CAD 121.43CAD 124.44410,800
2025-10-28CAD 125.31CAD 126.64CAD 122.31CAD 122.61257,500
2025-10-27CAD 127.45CAD 127.97CAD 124.61CAD 124.96255,700
2025-10-24CAD 125.77CAD 127.63CAD 124.90CAD 126.90219,300
2025-10-23CAD 131.68CAD 131.98CAD 123.55CAD 124.40340,700
2025-10-22CAD 134.57CAD 134.60CAD 130.80CAD 130.82208,000
2025-10-21CAD 134.82CAD 136.85CAD 133.71CAD 134.69181,500
2025-10-20CAD 134.11CAD 136.82CAD 133.72CAD 135.16295,300
2025-10-17CAD 131.94CAD 134.67CAD 130.84CAD 132.51368,300
2025-10-16CAD 126.83CAD 134.14CAD 125.68CAD 133.96483,800