TMX group TMXmoney

TransForce Inc. (TFI)
Market: CDN Consolidated
$ 26.75
Oct 2, 2014, 10:14 AM EDT
Change: -0.16 (-0.59%)
Volume: 29,961
Day Low
26.75
Day High
26.85
Company Chart
Detailed Quote
Open: 26.76 EPS: 0.62
High: 26.85 Ex-Div Date: 09/26/2014
Low: 26.75 Dividend: 0.145 
Prev. Close: 26.91 Yield: 2.146
Bid: 26.75 Div. Frequency: Quarterly
Bid Size: 700 Shares Out.: 98,667,033
Ask: 26.77 P/E Ratio: 42.700
Ask Size: 1,100 P/B Ratio: 2.940
Market Cap: 2,639,343,133 Exchange: TSX
Beta: 1.510 VWAP: 26.788498
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 26.75 26.75 26.77 26.76 26.85 26.75 29.96 k 100% -0.16 -0.595% 10/02/2014 10:14 AM
TSX 26.75 26.75 26.77 26.76 26.85 26.75 18.86 k 62.95% -0.16 -0.595% 10/02/2014 10:14 AM
Alpha 26.75 26.75 26.77 26.76 26.85 26.75 4,300 14.35% -0.16 -0.595% 10/02/2014 10:13 AM
TMX Select 26.75 N/A 26.77 26.81 26.85 26.75 1,000 3.34% -0.16 -0.595% 10/02/2014 10:12 AM
Chi-X 26.75 26.75 26.77 26.76 26.83 26.75 1,700 5.67% -0.14 -0.521% 10/02/2014 10:12 AM
Omega 26.77 25.69 26.85 26.77 26.77 26.77 300 1.00% -0.11 -0.409% 10/02/2014 10:12 AM
Pure 26.77 N/A 26.82 26.83 26.83 26.77 400 1.34% -0.07 -0.261% 10/02/2014 10:12 AM
TriAct 26.82 N/A N/A 26.85 26.85 26.79 2,700 9.01% -0.01 -0.037% 10/02/2014 9:46 AM
CX2 26.75 N/A 26.77 26.80 26.80 26.75 700 2.34% -0.14 -0.521% 10/02/2014 10:11 AM

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
10/02/2014 10:14 AM EDT 26.75 100 -0.16 TSX 080 019
10/02/2014 10:13 AM EDT 26.75 100 -0.16 ALPHA 080 085
10/02/2014 10:12 AM EDT 26.75 100 -0.16 ALPHA 080 085
10/02/2014 10:12 AM EDT 26.77 100 -0.14 PURE 085 079
10/02/2014 10:12 AM EDT 26.77 100 -0.14 OMEGA 001 001
10/02/2014 10:12 AM EDT 26.76 100 -0.15 TSX 079 085
10/02/2014 10:12 AM EDT 26.75 100 -0.16 CHIX 080 090
10/02/2014 10:12 AM EDT 26.75 100 -0.16 CHIX 080 001
10/02/2014 10:12 AM EDT 26.75 100 -0.16 CHIX 080 090
10/02/2014 10:12 AM EDT 26.75 100 -0.16 CHIX 001 090
10/02/2014 10:12 AM EDT W 26.76 100 -0.15 TSX 001 072
10/02/2014 10:12 AM EDT W 26.76 100 -0.15 TSX 001 072
10/02/2014 10:12 AM EDT W 26.76 100 -0.15 TSX 001 001
10/02/2014 10:12 AM EDT W 26.76 100 -0.15 TSX 001 015
10/02/2014 10:12 AM EDT W 26.76 100 -0.15 TSX 001 085
10/02/2014 10:12 AM EDT 26.76 100 -0.15 TSX 079 079
10/02/2014 10:12 AM EDT 26.76 100 -0.15 TSX 079 079
10/02/2014 10:12 AM EDT 26.76 100 -0.15 TSX 079 079
10/02/2014 10:12 AM EDT 26.75 100 -0.16 TSX 080 090
10/02/2014 10:12 AM EDT 26.75 100 -0.16 TSX 002 090
10/02/2014 10:12 AM EDT 26.75 100 -0.16 TSX 015 090
10/02/2014 10:12 AM EDT 26.75 1,000 -0.16 TSX 078 090
10/02/2014 10:12 AM EDT 26.75 200 -0.16 TSX 080 090
10/02/2014 10:12 AM EDT 26.75 100 -0.16 TSX 079 090
10/02/2014 10:12 AM EDT 26.75 100 -0.16 TSX 079 090
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.