TMX group TMXmoney

TransForce Inc. (TFI)
Market: CDN Consolidated
$ 26.36
Sep 23, 2014, 6:05 AM EDT
Change: -0.92 (-3.37%)
Volume: 406,907
Day Low
26.26
Day High
27.22
Company Chart
Detailed Quote
Open: 27.22 EPS: 0.62
High: 27.22 Ex-Div Date: 06/26/2014
Low: 26.26 Dividend: 0.145 
Prev. Close: 27.28 Yield: 2.126
Bid: 26.36 Div. Frequency: Quarterly
Bid Size: 1,000 Shares Out.: 98,667,033
Ask: 27.23 P/E Ratio: 41.900
Ask Size: 100 P/B Ratio: 2.897
Market Cap: 2,600,862,990 Exchange: TSX
Beta: 1.614 VWAP: 26.558151
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 26.36 26.36 27.23 27.22 27.22 26.26 406.90 k 100% -0.92 -3.372% 09/22/2014 4:00 PM
TSX 26.36 26.36 27.23 27.22 27.22 26.26 224.15 k 55.09% -0.92 -3.372% 09/22/2014 4:00 PM
Alpha 26.36 N/A N/A 27.15 27.15 26.26 44.35 k 10.90% -0.92 -3.372% 09/22/2014 3:59 PM
TMX Select 26.36 N/A N/A 27.10 27.11 26.27 13.80 k 3.39% -0.92 -3.372% 09/22/2014 3:59 PM
Chi-X 26.37 N/A N/A 27.13 27.14 26.26 71.10 k 17.47% -0.91 -3.336% 09/22/2014 3:59 PM
Omega 26.37 N/A N/A 27.02 27.02 26.29 4,700 1.16% -0.91 -3.336% 09/22/2014 3:59 PM
Pure 26.26 N/A N/A 26.85 26.85 26.26 700 0.17% -1.00 -3.668% 09/22/2014 2:12 PM
TriAct 26.36 N/A N/A 27.14 27.14 26.26 38.70 k 9.51% -0.90 -3.302% 09/22/2014 3:55 PM
CX2 26.35 N/A N/A 27.07 27.10 26.27 9,400 2.31% -0.92 -3.374% 09/22/2014 3:59 PM

All times are in ET.

News Headlines for TransForce Inc.
9:35 PM EDT
September 16, 2014
TransForce Extends All-Cash Offer for Contrans Group Inc. - Canada Newswire
5:05 PM EDT
September 16, 2014
TransForce announces normal course issuer bid - Canada Newswire
8:30 AM EDT
September 15, 2014
TransForce Declares Quarterly Dividend - Canada Newswire
8:30 AM EDT
September 09, 2014
TransForce to Redeem 5.65% Convertible Unsecured Subordinated Debentures - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/22/2014 4:00 PM EDT Q 26.36 300 -0.92 TSX 072 072
09/22/2014 3:59 PM EDT 26.36 100 -0.92 TSX 039 039
09/22/2014 3:59 PM EDT 26.36 100 -0.92 TMX 039 001
09/22/2014 3:59 PM EDT W 26.37 200 -0.91 TSX 001 072
09/22/2014 3:59 PM EDT 26.37 100 -0.91 TSX 002 072
09/22/2014 3:59 PM EDT E 26.37 47 -0.91 TSX 014 003
09/22/2014 3:59 PM EDT 26.37 100 -0.91 TSX 014 079
09/22/2014 3:59 PM EDT 26.35 100 -0.93 CX2 039 001
09/22/2014 3:59 PM EDT 26.37 100 -0.91 TSX 080 079
09/22/2014 3:59 PM EDT 26.37 200 -0.91 TSX 080 079
09/22/2014 3:59 PM EDT 26.37 100 -0.91 TMX 080 039
09/22/2014 3:59 PM EDT 26.35 100 -0.93 TMX 039 001
09/22/2014 3:59 PM EDT E 26.37 4 -0.91 TSX 072 003
09/22/2014 3:59 PM EDT 26.37 100 -0.91 CX2 015 039
09/22/2014 3:59 PM EDT 26.37 100 -0.91 CHIX 072 001
09/22/2014 3:59 PM EDT 26.37 200 -0.91 TSX 072 001
09/22/2014 3:59 PM EDT 26.37 100 -0.91 TSX 072 001
09/22/2014 3:59 PM EDT 26.37 100 -0.91 TSX 072 001
09/22/2014 3:59 PM EDT 26.37 200 -0.91 TSX 015 001
09/22/2014 3:59 PM EDT 26.37 100 -0.91 TMX 072 039
09/22/2014 3:59 PM EDT 26.37 100 -0.91 CHIX 001 001
09/22/2014 3:59 PM EDT 26.37 100 -0.91 TSX 080 001
09/22/2014 3:59 PM EDT 26.37 100 -0.91 TSX 079 001
09/22/2014 3:59 PM EDT 26.37 200 -0.91 TSX 079 001
09/22/2014 3:59 PM EDT 26.37 200 -0.91 TSX 079 001
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 and TMX Group Terms of Use.