$11.11 -0.09 (%) AlarmForce Industries Inc - TSX

Jul. 31, 2015 | 02:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AF.TO historical data

Date Open High Low Close Volume
7/31/201514.9215.1314.8015.121,049,570
7/31/201511.1011.2511.1011.114,988
7/30/201514.6914.9114.6414.90599,808
7/30/201511.1011.1011.1011.100
7/29/201514.5514.7814.5514.721,529,633
7/29/201511.2011.2011.2011.200
7/28/201514.3614.6214.2214.551,785,487
7/28/201511.0511.2111.0511.2036,772
7/27/201514.2714.3113.9814.30654,164
7/27/201510.8611.0510.8611.008,250
7/24/201514.1014.3714.0414.331,109,208
7/24/201510.6510.8510.6510.857,050
7/23/201514.4114.5013.9814.131,692,825
7/23/201510.6110.6110.6010.60500
7/22/201513.9314.4013.9314.281,393,720
7/22/201510.5510.5510.5510.550
7/21/201514.0014.1113.8913.96454,308
7/21/201510.5510.5510.5510.552,000
7/20/201513.9814.0613.9414.02446,941
7/20/201510.5610.5910.5610.59850
7/17/201514.0514.0913.9113.97309,888
7/17/201510.5710.5710.5710.57500
7/16/201514.0414.1114.0314.05397,300
7/16/201510.5610.6010.5610.606,575
7/15/201513.9814.0613.9114.00380,226
7/15/201510.6110.6110.5710.5745,400
7/14/201513.9714.0113.9213.97319,794
7/14/201510.5010.5010.5010.500
7/13/201514.0014.0613.9514.02468,991
7/13/201510.5110.5210.5010.50831
7/10/201513.9113.9913.7213.93508,419
7/10/201510.5110.5110.4510.504,300
7/9/201513.7613.8513.5613.76828,933
7/9/201510.5510.5510.5510.55100
7/8/201513.4313.6013.3413.57850,482
7/8/201510.5010.6410.4010.4021,050
7/7/201513.6613.6613.3613.54647,151
7/7/201510.5110.5110.4010.502,500
7/6/201513.6013.7213.5513.68450,078
7/6/201510.4210.5010.4010.5026,575
7/3/201510.5010.5010.5010.500
7/2/201513.9513.9513.6913.73401,680
7/2/201510.5410.5410.4510.501,065
7/1/201513.9814.1013.8913.97688,411
6/30/201513.8813.9713.7313.79716,454
6/30/201510.4010.5710.4010.452,100
6/29/201514.0114.0213.7113.73505,540
6/29/201510.4010.4010.4010.4052,100
6/26/201514.1014.1013.8214.08511,393
6/26/201510.4510.4510.4010.4119,045
6/25/201514.0714.0913.9314.04428,920
6/25/201510.4110.4610.4110.4653,400
6/24/201513.9714.1013.9214.02460,700
6/24/201510.4110.4910.4110.494,073
6/23/201513.9514.0713.9514.02467,583
6/23/201510.4410.5010.4410.502,412
6/22/201513.9613.9813.9013.92292,443
6/22/201510.4110.4110.4110.410
6/19/201513.9313.9813.7413.84775,340
6/19/201510.4010.4110.4010.4150,500
6/18/201513.8313.9413.7313.90378,469
6/18/201510.4010.4010.3510.363,950
6/17/201514.0014.0213.7813.80552,955
6/17/201510.2510.3210.2010.3039,430
6/16/201513.8213.9913.7913.96394,901
6/16/201510.0710.4510.0710.2527,160
6/15/201513.6813.9313.5913.83474,237
6/15/201510.0510.0710.0510.071,492
6/12/201513.7613.8913.7213.84303,510
6/12/201510.0010.199.9510.0710,138
6/11/201513.9713.9813.7913.82502,280
6/11/201510.0910.0910.0110.054,857
6/10/201513.8814.0513.8713.97411,171
6/10/201510.2510.2510.2510.25400
6/9/201513.7313.9513.6513.77744,669
6/9/201510.1410.1410.1410.140
6/8/201513.5013.7513.4613.711,232,983
6/8/201510.1110.149.8710.1416,275
6/5/201513.2513.4913.1313.48763,091
6/5/201510.4510.4510.2010.2063,521
6/4/201513.1313.1913.0113.03407,597
6/4/201510.4910.4910.4910.490
6/3/201513.1113.2513.0713.19377,181
6/3/201510.5010.5010.4910.491,217
6/2/201512.8513.0912.8413.04541,672
6/2/201510.4510.4510.4510.453,000
6/1/201513.1413.1512.8612.87475,097
6/1/201510.4510.4510.4510.4533,966
5/29/201513.1013.1112.9613.112,210,217
5/29/201510.4910.5010.4610.461,975
5/28/201513.0213.1313.0013.12406,295
5/28/201510.4110.4610.4110.46797
5/27/201512.9713.0912.8913.06306,992
5/27/201510.4110.4110.4010.411,300
5/26/201513.0113.0712.8112.93451,107
5/26/201510.4510.4510.4510.45335
5/25/201510.4010.4010.4010.400
5/22/201513.1913.2113.0513.06212,074
5/22/201510.4010.4010.4010.401,400
5/21/201513.2413.2813.1313.19273,764
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!