TMX group TMXmoney

TransForce Inc. (TFI)
Market: CDN Consolidated
$ 30.06
Nov 28, 2014, 4:18 AM EST
Change: 0.90 (3.09%)
Volume: 583,328
Day Low
29.00
Day High
30.34
Company Chart
Detailed Quote
Open: 29.15 EPS: 0.56
High: 30.34 Ex-Div Date: 09/26/2014
Low: 29.00 Dividend: 0.145 
Prev. Close: 29.16 Yield: 1.989
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 102,786,567
Ask: 0.00 P/E Ratio: 51.000
Ask Size: 0 P/B Ratio: 3.168
Market Cap: 3,089,764,204 Exchange: TSX
Beta: 1.634 VWAP: 30.072300
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 30.06 N/A N/A 29.15 30.34 29.00 583.32 k 100% 0.90 3.086% 11/27/2014 4:00 PM
TSX 30.06 30.00 30.35 29.15 30.27 29.00 407.82 k 69.91% 0.90 3.086% 11/27/2014 4:00 PM
Alpha 30.06 N/A N/A 29.05 30.34 29.00 18.60 k 3.19% 0.90 3.086% 11/27/2014 3:59 PM
TMX Select 30.06 N/A N/A 29.11 30.25 29.01 10.20 k 1.75% 0.90 3.086% 11/27/2014 3:58 PM
Chi-X 30.09 N/A N/A 29.14 30.19 29.01 130.50 k 22.37% 0.94 3.225% 11/27/2014 3:59 PM
Omega 30.11 N/A N/A 29.04 30.25 29.04 4,000 0.69% 0.93 3.187% 11/27/2014 3:58 PM
Pure 30.09 N/A N/A 29.25 30.17 29.25 3,200 0.55% 0.91 3.119% 11/27/2014 3:59 PM
TriAct 30.10 N/A N/A 29.06 30.17 29.04 8,500 1.46% 0.90 3.082% 11/27/2014 3:58 PM
CX2 30.04 N/A N/A 30.14 30.14 30.04 500 0.09% 0.84 2.877% 11/27/2014 3:21 PM

All times are in ET.

News Headlines for TransForce Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/27/2014 4:00 PM EST Q 30.06 100 0.90 TSX 039 053
11/27/2014 4:00 PM EST Q 30.06 200 0.90 TSX 039 053
11/27/2014 4:00 PM EST Q 30.06 100 0.90 TSX 003 053
11/27/2014 4:00 PM EST Q 30.06 100 0.90 TSX 002 053
11/27/2014 3:59 PM EST 30.09 200 0.93 TSX 085 065
11/27/2014 3:59 PM EST 30.09 100 0.93 ALPHA 101 001
11/27/2014 3:59 PM EST 30.09 100 0.93 CHIX 001 001
11/27/2014 3:59 PM EST 30.09 100 0.93 PURE 085 001
11/27/2014 3:59 PM EST 30.09 100 0.93 TSX 001 001
11/27/2014 3:59 PM EST 30.09 100 0.93 TSX 053 053
11/27/2014 3:59 PM EST 30.09 100 0.93 ALPHA 101 001
11/27/2014 3:59 PM EST W 30.14 100 0.98 TSX 079 039
11/27/2014 3:59 PM EST 30.13 100 0.97 TSX 001 053
11/27/2014 3:58 PM EST 30.11 100 0.95 TSX 085 053
11/27/2014 3:58 PM EST 30.11 1,100 0.95 TSX 085 001
11/27/2014 3:58 PM EST 30.11 100 0.95 TSX 085 001
11/27/2014 3:58 PM EST 30.11 100 0.95 CHIX 085 001
11/27/2014 3:58 PM EST 30.11 100 0.95 OMEGA 085 001
11/27/2014 3:58 PM EST 30.11 100 0.95 TSX 085 001
11/27/2014 3:58 PM EST 30.10 100 0.94 CHIX 085 001
11/27/2014 3:58 PM EST 30.10 100 0.94 CHIX 085 001
11/27/2014 3:58 PM EST 30.10 200 0.94 TSX 085 053
11/27/2014 3:58 PM EST 30.10 1,300 0.94 TCM 085 001
11/27/2014 3:58 PM EST 30.09 100 0.93 OMEGA 085 065
11/27/2014 3:58 PM EST E 30.13 50 0.97 TSX 002 003
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