TMX group TMXmoney

TransForce Inc. (TFI)
Market: CDN Consolidated
$ 29.36
Dec 19, 2014, 6:58 AM EST
Change: 0.075 (0.26%)
Volume: 339,359
Day Low
29.07
Day High
29.52
Company Chart
Detailed Quote
Open: 29.48 EPS: 0.56
High: 29.52 Ex-Div Date: 12/29/2014
Low: 29.07 Dividend: 0.170 
Prev. Close: 29.285 Yield: 2.319
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 102,809,134
Ask: 0.00 P/E Ratio: 52.400
Ask Size: 0 P/B Ratio: 3.094
Market Cap: 3,018,476,174 Exchange: TSX
Beta: 1.552 VWAP: 29.324817
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 29.36 N/A N/A 29.48 29.52 29.07 339.35 k 100% 0.08 0.256% 12/18/2014 4:03 PM
TSX 29.36 29.10 29.55 29.48 29.52 29.08 224.18 k 66.06% 0.04 0.136% 12/18/2014 4:00 PM
Alpha 29.36 N/A N/A 29.31 29.52 29.10 32.90 k 9.69% 0.04 0.136% 12/18/2014 3:59 PM
TMX Select 29.36 N/A N/A 29.31 29.51 29.09 18.50 k 5.45% 0.04 0.136% 12/18/2014 3:59 PM
Chi-X 29.37 N/A N/A 29.32 29.51 29.07 31.27 k 9.22% 0.07 0.239% 12/18/2014 4:03 PM
Omega 29.38 N/A N/A 29.26 29.50 29.13 6,800 2.00% 0.08 0.273% 12/18/2014 3:58 PM
Pure 29.38 N/A N/A 29.35 29.49 29.10 1,900 0.56% 0.11 0.376% 12/18/2014 3:59 PM
TriAct 29.38 N/A N/A 29.40 29.51 29.13 6,500 1.92% 0.10 0.324% 12/18/2014 3:50 PM
CX2 29.36 N/A N/A 29.23 29.51 29.09 17.20 k 5.07% 0.04 0.136% 12/18/2014 3:59 PM
LYNX 29.36 N/A N/A 29.36 29.36 29.36 100 0.03% 0.23 0.790% 12/18/2014 3:45 PM

All times are in ET.

News Headlines for TransForce Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/18/2014 4:03 PM EST E 29.36 12 0.08 CHIX 015 015
12/18/2014 4:01 PM EST E 29.36 67 0.08 CHIX 015 015
12/18/2014 4:00 PM EST Q 29.36 500 0.08 TSX 053 001
12/18/2014 4:00 PM EST Q 29.36 700 0.08 TSX 053 001
12/18/2014 4:00 PM EST Q 29.36 500 0.08 TSX 039 001
12/18/2014 4:00 PM EST Q 29.36 600 0.08 TSX 053 001
12/18/2014 4:00 PM EST Q 29.36 300 0.08 TSX 053 053
12/18/2014 4:00 PM EST Q 29.36 100 0.08 TSX 053 053
12/18/2014 4:00 PM EST Q 29.36 400 0.08 TSX 072 001
12/18/2014 4:00 PM EST Q 29.36 600 0.08 TSX 079 001
12/18/2014 4:00 PM EST Q 29.36 300 0.08 TSX 001 001
12/18/2014 4:00 PM EST Q 29.36 300 0.08 TSX 001 001
12/18/2014 4:00 PM EST Q 29.36 1,000 0.08 TSX 079 001
12/18/2014 4:00 PM EST Q 29.36 100 0.08 TSX 079 001
12/18/2014 4:00 PM EST Q 29.36 100 0.08 TSX 079 001
12/18/2014 4:00 PM EST Q 29.36 100 0.08 TSX 009 001
12/18/2014 4:00 PM EST Q 29.36 200 0.08 TSX 001 001
12/18/2014 4:00 PM EST Q 29.36 800 0.08 TSX 007 001
12/18/2014 4:00 PM EST Q 29.36 300 0.08 TSX 007 072
12/18/2014 4:00 PM EST Q 29.36 1,600 0.08 TSX 007 053
12/18/2014 4:00 PM EST Q 29.36 2,000 0.08 TSX 007 001
12/18/2014 4:00 PM EST Q 29.36 200 0.08 TSX 007 080
12/18/2014 4:00 PM EST Q 29.36 400 0.08 TSX 053 053
12/18/2014 3:59 PM EST E 29.36 46 0.08 TSX 003 053
12/18/2014 3:59 PM EST E 29.37 13 0.09 TSX 009 003
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia