$10.71 0.00 (%) AlarmForce Industries Inc - TSX

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AF.TO historical data

Date Open High Low Close Volume
4/27/201513.1213.2613.0213.07629,388
4/27/201511.0011.0010.7110.71600
4/24/201513.1113.2513.0313.05471,553
4/24/201510.9311.0010.9011.002,065
4/23/201513.1313.3113.0813.111,472,365
4/23/201510.5810.8510.5710.852,850
4/22/201513.0213.1512.9813.12574,584
4/22/201510.6010.6010.6010.600
4/21/201513.1513.1612.9713.02479,181
4/21/201510.8010.8010.8010.800
4/20/201512.9613.1012.9013.08312,146
4/20/201510.6510.6510.6510.650
4/17/201513.0113.0612.8412.87640,738
4/17/201510.8010.8010.6510.6524,955
4/16/201513.0613.1612.9613.08294,723
4/16/201510.7410.7510.7410.752,340
4/15/201512.9113.1812.8713.08605,590
4/15/201510.6410.6410.6210.621,840
4/14/201512.9913.0112.8412.91302,294
4/14/201510.5110.8010.5110.802,700
4/13/201512.8013.0212.7913.00341,331
4/13/201510.4610.4610.4610.460
4/10/201512.8212.8212.7512.80251,805
4/10/201510.4110.5110.4110.464,570
4/9/201512.8512.9112.6712.79277,069
4/9/201510.3910.3910.3910.39650
4/8/201512.9212.9412.8512.87428,081
4/8/201510.4010.4510.4010.451,020
4/7/201512.9313.0212.8812.89328,190
4/7/201510.4010.4010.3510.355,451
4/6/201512.8712.9912.7412.95358,163
4/6/201510.3210.4510.3210.363,200
4/2/201512.9513.0212.9012.99277,623
4/2/201510.3110.4010.3110.332,464
4/1/201512.9012.9812.7812.94394,747
4/1/201510.3510.3610.3510.351,000
3/31/201512.8912.9712.8112.95546,938
3/31/201510.3010.3010.3010.301,200
3/30/201512.8513.0212.8412.96341,980
3/30/201510.3010.3010.3010.306
3/27/201512.8012.8212.6512.80298,229
3/27/201510.3010.3010.3010.3014,995
3/26/201512.7712.8912.7112.79468,025
3/26/201510.3110.3110.3010.303,900
3/25/201512.8812.8912.6912.79705,614
3/25/201510.3010.3110.3010.30500
3/24/201512.8712.9512.8312.88325,948
3/24/201510.3010.3010.3010.3030,050
3/23/201513.0113.0412.8712.90478,915
3/23/201510.3510.3510.3510.351,300
3/20/201512.9013.0412.8213.03767,517
3/20/201510.3910.4010.3910.408,949
3/19/201512.8312.9112.7212.87232,113
3/19/201510.3310.3410.2910.341,210
3/18/201512.9413.0212.8312.85471,976
3/18/201510.3010.3010.3010.3020,000
3/17/201512.8613.0312.8113.00447,644
3/17/201510.1810.1810.1510.163,100
3/16/201513.0213.0512.8812.92228,913
3/16/201510.3010.3010.3010.30400
3/13/201513.0013.0112.7212.97422,210
3/13/201510.1810.1810.1710.17550
3/12/201512.7213.0112.6712.99576,419
3/12/201510.2510.3010.2510.3012,485
3/11/201512.6412.6812.4712.62638,892
3/11/201510.2910.3410.2910.301,900
3/10/201512.7612.8412.6012.61473,449
3/10/201510.1010.1010.1010.10130
3/9/201512.8312.9412.7712.88451,915
3/9/201510.1510.1510.1510.15447
3/6/201512.8413.0512.7312.80633,560
3/6/201510.1610.1610.1610.16100
3/5/201512.8212.9312.6412.88502,230
3/5/201510.2910.3910.2910.341,800
3/4/201512.8712.9212.7812.82463,260
3/4/201510.4110.4110.4010.402,350
3/3/201513.0213.0612.9312.95468,839
3/3/201510.4110.4310.4010.4131,370
3/2/201513.1113.1813.0013.08484,266
3/2/201510.4110.4310.4110.43330
2/27/201513.0713.1813.0113.12532,161
2/27/201510.4210.4210.4210.420
2/26/201512.9913.1212.9313.12392,702
2/26/201510.4210.4210.4210.420
2/25/201513.0013.0412.9313.01318,780
2/25/201510.4810.4810.3610.36585
2/24/201512.9813.1312.9613.02377,129
2/24/201510.5010.5510.4910.552,440
2/23/201512.9713.0012.9013.00282,405
2/23/201510.3610.5610.3510.568,200
2/20/201512.9513.0512.8013.03569,503
2/20/201510.3010.4010.2610.401,005
2/19/201512.8413.0112.7812.95321,334
2/19/201510.2110.3910.2110.27760
2/18/201513.1313.1612.8612.91450,523
2/18/201510.2310.2310.0810.082,036
2/17/201513.2213.4413.0913.19754,381
2/17/201510.3410.3510.3410.35600
2/13/201513.1513.2413.0913.18365,357
2/13/201510.2410.2410.2310.242,150
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center