TMX group TMXmoney

TransForce Inc. (TFI)
Market: CDN Consolidated
$ 27.01
Oct 22, 2014, 10:42 PM EDT
Change: -0.10 (-0.37%)
Volume: 466,942
Day Low
26.88
Day High
27.29
Company Chart
Detailed Quote
Open: 27.13 EPS: 0.62
High: 27.29 Ex-Div Date: 09/26/2014
Low: 26.88 Dividend: 0.145 
Prev. Close: 27.11 Yield: 2.139
Bid: 26.98 Div. Frequency: Quarterly
Bid Size: 300 Shares Out.: 99,505,788
Ask: 27.02 P/E Ratio: 43.100
Ask Size: 100 P/B Ratio: 2.968
Market Cap: 2,687,651,334 Exchange: TSX
Beta: 1.468 VWAP: 27.085554
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 27.01 26.98 27.02 27.13 27.29 26.88 466.94 k 100% -0.10 -0.369% 10/22/2014 4:00 PM
TSX 27.01 26.98 27.02 27.13 27.28 26.89 308.24 k 66.01% -0.10 -0.369% 10/22/2014 4:00 PM
Alpha 27.00 N/A 27.14 27.20 27.27 26.93 18.20 k 3.90% -0.11 -0.406% 10/22/2014 3:59 PM
TMX Select 27.02 N/A N/A 27.14 27.29 26.93 15.10 k 3.23% -0.09 -0.332% 10/22/2014 3:59 PM
Chi-X 27.01 N/A N/A 27.19 27.28 26.88 61.40 k 13.15% -0.09 -0.332% 10/22/2014 3:59 PM
Omega 26.99 N/A N/A 27.16 27.27 26.89 10.50 k 2.25% -0.13 -0.479% 10/22/2014 3:59 PM
Pure 27.02 N/A N/A 27.10 27.27 26.94 5,700 1.22% -0.08 -0.295% 10/22/2014 3:59 PM
TriAct 27.01 N/A N/A 27.05 27.28 26.90 30.00 k 6.42% -0.08 -0.295% 10/22/2014 3:52 PM
CX2 27.02 N/A N/A 27.12 27.28 26.91 17.60 k 3.77% -0.09 -0.332% 10/22/2014 3:59 PM
LYNX 27.17 N/A N/A 27.09 27.17 27.09 200 0.04% 0.52 1.951% 10/22/2014 11:45 AM

All times are in ET.

News Headlines for TransForce Inc.
9:42 PM EDT
October 06, 2014
TransForce Extends All-Cash Offer for Contrans Group Inc. - Canada Newswire
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
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/22/2014 4:00 PM EDT Q 27.01 100 -0.10 TSX 053 053
10/22/2014 4:00 PM EDT Q 27.01 500 -0.10 TSX 053 053
10/22/2014 4:00 PM EDT Q 27.01 100 -0.10 TSX 053 072
10/22/2014 4:00 PM EDT Q 27.01 100 -0.10 TSX 053 053
10/22/2014 4:00 PM EDT Q 27.01 300 -0.10 TSX 072 085
10/22/2014 4:00 PM EDT Q 27.01 800 -0.10 TSX 072 065
10/22/2014 3:59 PM EDT 27.01 100 -0.10 TSX 039 079
10/22/2014 3:59 PM EDT 27.01 100 -0.10 CHIX 001 001
10/22/2014 3:59 PM EDT 27.00 100 -0.11 TSX 079 001
10/22/2014 3:59 PM EDT 27.00 100 -0.11 CHIX 001 001
10/22/2014 3:59 PM EDT 27.00 100 -0.11 CHIX 001 001
10/22/2014 3:59 PM EDT 27.00 100 -0.11 TSX 079 001
10/22/2014 3:59 PM EDT 27.00 100 -0.11 TSX 039 001
10/22/2014 3:59 PM EDT 27.00 100 -0.11 TSX 039 001
10/22/2014 3:59 PM EDT 27.00 100 -0.11 TSX 079 001
10/22/2014 3:59 PM EDT 27.00 100 -0.11 ALPHA 039 001
10/22/2014 3:59 PM EDT 27.00 100 -0.11 ALPHA 039 001
10/22/2014 3:59 PM EDT 27.00 100 -0.11 TSX 072 001
10/22/2014 3:59 PM EDT 27.00 100 -0.11 TSX 072 039
10/22/2014 3:59 PM EDT 27.00 100 -0.11 CHIX 001 001
10/22/2014 3:59 PM EDT E 27.02 67 -0.09 TSX 090 003
10/22/2014 3:59 PM EDT 27.02 100 -0.09 CHIX 001 001
10/22/2014 3:59 PM EDT 27.02 100 -0.09 CHIX 001 001
10/22/2014 3:59 PM EDT 27.02 100 -0.09 CX2 039 039
10/22/2014 3:59 PM EDT 27.02 100 -0.09 CX2 039 039
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