TMX group TMXmoney

TransForce Inc. (TFI)
Market: CDN Consolidated
$ 27.94
Aug 29, 2014, 9:49 AM EDT
Change: 0.09 (0.32%)
Volume: 7,390

Day Low
27.86
Day High
27.98
Company Chart
Detailed Quote
Open: 27.93 EPS: 0.62
High: 27.98 Ex-Div Date: 06/26/2014
Low: 27.86 Dividend: 0.145 
Prev. Close: 27.85 Yield: 2.086
Bid: 27.89 Div. Frequency: Quarterly
Bid Size: 600 Shares Out.: 98,594,100
Ask: 27.94 P/E Ratio: 44.300
Ask Size: 800 P/B Ratio: 3.070
Market Cap: 2,754,719,154 Exchange: TSX
Beta: 1.600 VWAP: 27.940972
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 27.94 27.89 27.94 27.93 27.98 27.86 7,390 100% 0.09 0.323% 08/29/2014 9:47 AM
TSX 27.94 27.89 27.94 27.93 27.97 27.86 4,890 66.17% 0.09 0.323% 08/29/2014 9:47 AM
Alpha 27.92 27.89 27.94 27.96 27.98 27.90 1,000 13.53% 0.07 0.251% 08/29/2014 9:46 AM
TMX Select 27.96 N/A N/A 27.98 27.98 27.96 200 2.71% 0.11 0.395% 08/29/2014 9:44 AM
Chi-X 27.96 27.85 27.94 27.91 27.98 27.90 1,100 14.88% 0.10 0.359% 08/29/2014 9:46 AM
Omega 27.91 27.35 27.95 0.00 0.00 0.00 0 0% 0.00 0.00% 08/28/2014 3:59 PM
Pure 27.87 27.85 27.98 0.00 0.00 0.00 0 0% 0.00 0.00% 08/28/2014 3:59 PM
TriAct 27.95 N/A N/A 27.94 27.95 27.94 200 2.71% 0.07 0.233% 08/29/2014 9:47 AM

All times are in ET.

News Headlines for TransForce Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/29/2014 9:47 AM EDT 27.95 100 0.10 TCM 080 079
08/29/2014 9:47 AM EDT 27.94 100 0.09 TSX 079 079
08/29/2014 9:47 AM EDT 27.94 100 0.09 TSX 079 039
08/29/2014 9:47 AM EDT 27.94 100 0.09 TSX 027 079
08/29/2014 9:46 AM EDT 27.94 100 0.09 TCM 080 079
08/29/2014 9:46 AM EDT 27.92 100 0.07 TSX 001 079
08/29/2014 9:46 AM EDT 27.92 200 0.07 ALPHA 080 079
08/29/2014 9:46 AM EDT 27.96 100 0.11 CHIX 027 065
08/29/2014 9:46 AM EDT 27.96 100 0.11 CHIX 027 065
08/29/2014 9:44 AM EDT 27.96 100 0.11 CHIX 027 065
08/29/2014 9:44 AM EDT 27.96 100 0.11 CHIX 027 065
08/29/2014 9:44 AM EDT 27.96 700 0.11 TSX 002 079
08/29/2014 9:44 AM EDT 27.96 100 0.11 ALPHA 080 079
08/29/2014 9:44 AM EDT 27.96 100 0.11 TMX 039 053
08/29/2014 9:42 AM EDT 27.97 300 0.12 TSX 079 065
08/29/2014 9:42 AM EDT 27.97 100 0.12 CHIX 027 065
08/29/2014 9:42 AM EDT 27.97 100 0.12 CHIX 027 065
08/29/2014 9:42 AM EDT 27.98 100 0.13 ALPHA 027 072
08/29/2014 9:41 AM EDT 27.98 100 0.13 ALPHA 027 039
08/29/2014 9:40 AM EDT 27.98 100 0.13 TMX 027 039
08/29/2014 9:39 AM EDT 27.95 100 0.10 CHIX 039 001
08/29/2014 9:39 AM EDT 27.96 200 0.11 TSX 079 079
08/29/2014 9:39 AM EDT 27.96 100 0.11 TSX 079 065
08/29/2014 9:38 AM EDT W 27.97 100 0.12 TSX 027 001
08/29/2014 9:38 AM EDT 27.98 100 0.13 ALPHA 027 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.