$11.40 -0.10 (%) AlarmForce Industries Inc - TSX

Sep. 19, 2014 | 12:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AF.TO historical data

Date Open High Low Close Volume
9/19/201413.1913.2312.8912.911,203,022
9/19/201411.3511.4111.3511.401,500
9/18/201412.9713.2012.9313.15684,191
9/18/201411.5611.5611.5011.501,500
9/17/201412.9413.0812.8912.90641,149
9/17/201411.5411.5611.5411.561,305
9/16/201413.0713.2112.9012.95458,219
9/16/201411.4911.5011.4911.507,200
9/15/201413.1713.2213.0213.08384,234
9/12/201413.2713.3213.0713.20419,195
9/12/201411.5911.5911.5011.502,745
9/11/201413.0113.2712.9513.26328,261
9/11/201411.5011.6011.5011.601,745
9/10/201412.8513.0912.8513.09435,379
9/10/201411.5211.5411.4911.496,774
9/9/201413.0213.0212.8112.87531,831
9/9/201411.4911.5011.4911.50900
9/8/201413.0113.1712.9313.06564,593
9/8/201411.4711.4911.4511.491,520
9/5/201413.0513.1412.9313.05255,242
9/5/201411.5011.5011.5011.50425
9/4/201413.2013.3213.0813.10250,139
9/4/201411.5011.5511.5011.506,200
9/3/201413.3613.3913.1313.16430,229
9/3/201411.4111.5211.4111.5013,302
9/2/201413.1113.3013.0913.28531,470
9/2/201411.5111.5111.5011.5010,100
8/29/201413.0813.1312.9913.07279,901
8/29/201411.4411.4411.4411.440
8/28/201413.1313.1413.0013.03180,424
8/28/201411.4411.4411.4411.44100
8/27/201413.2613.2713.1013.16219,612
8/27/201411.5011.5411.4111.542,850
8/26/201413.1313.2813.1113.26306,383
8/26/201411.4511.5011.4511.5012,746
8/25/201413.2513.2513.0713.10336,291
8/25/201411.5011.5511.4011.507,190
8/22/201413.0913.2313.0213.14322,498
8/22/201411.5211.5211.5211.52300
8/21/201412.9213.1512.8413.09598,567
8/21/201411.5511.6011.5111.511,600
8/20/201413.0613.0812.9112.93764,820
8/20/201411.5011.5011.5011.500
8/19/201413.2213.3413.0913.12559,109
8/19/201411.5011.5511.5011.552,600
8/18/201413.0413.2412.9913.16453,548
8/18/201411.5011.5011.5011.503,896
8/15/201413.0813.1412.8212.91524,607
8/15/201411.4511.5211.4511.522,925
8/14/201412.9713.1012.8812.96260,593
8/14/201411.4511.4511.4511.45300
8/13/201412.8613.0112.8512.96212,597
8/13/201410.9511.4010.9511.401,060
8/12/201412.8913.0212.7612.87338,812
8/12/201411.3611.3611.3611.360
8/11/201412.9813.0912.8312.95385,401
8/11/201411.3511.4011.3511.404,871
8/8/201412.8312.9512.7612.93382,544
8/8/201411.4411.4511.3611.365,700
8/7/201412.9112.9512.7812.84364,979
8/7/201411.3111.4011.3111.35900
8/6/201412.6512.9412.5612.83586,464
8/6/201411.0611.3011.0611.2216,900
8/5/201412.6612.7612.5112.69538,112
8/5/201411.4011.4011.3511.35600
8/4/201412.7412.8812.5712.72417,269
8/1/201412.8712.9212.5312.69802,451
8/1/201411.4711.5011.4011.408,900
7/31/201413.0913.2112.8812.88770,930
7/31/201411.0311.4011.0311.352,215
7/30/201413.1513.4313.1413.26679,289
7/30/201411.3511.3511.3511.350
7/29/201413.1513.2713.0613.07566,456
7/29/201411.3611.3611.3611.360
7/28/201413.0913.2512.9913.15702,250
7/28/201411.3611.3611.3511.35980
7/25/201413.1313.2713.0513.10551,075
7/25/201411.4811.4811.3511.403,110
7/24/201413.0113.5813.0113.21823,441
7/24/201411.4511.5011.4511.506,048
7/23/201412.8513.1512.4513.09696,626
7/23/201411.3611.3611.3611.360
7/22/201413.0213.1712.9613.09752,512
7/22/201411.4511.4511.3511.359,600
7/21/201412.9113.0112.8212.96418,051
7/21/201411.3511.3511.3511.35340
7/18/201412.8413.0712.7912.98517,503
7/18/201411.4311.4311.4311.430
7/17/201412.9413.0112.7612.84517,510
7/17/201411.4311.4311.4311.431,275
7/16/201413.2913.4313.0013.02722,055
7/16/201411.3411.4311.1911.437,750
7/15/201413.2013.3913.1013.27420,845
7/15/201411.3011.3411.3011.341,615
7/14/201413.3113.3713.1513.17306,790
7/14/201411.2611.4011.2511.409,425
7/11/201413.2213.3013.0713.23269,161
7/11/201411.3011.3011.3011.300
7/10/201413.2513.4913.1713.27412,187
7/10/201411.3011.3011.3011.30400
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center