$10.51 +0.02 (%) AlarmForce Industries Inc - TSX

Jan. 29, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AF.TO historical data

Date Open High Low Close Volume
1/28/201512.7412.7412.3512.38563,462
1/28/201511.0011.0110.4710.49289,320
1/27/201512.6712.8212.6112.69446,235
1/27/201511.3011.3011.3011.300
1/26/201512.7712.9012.5812.84495,977
1/26/201511.3111.3111.3011.30400
1/23/201512.8212.9412.7212.76530,463
1/23/201511.2011.2011.2011.200
1/22/201512.4512.9212.3812.86840,554
1/22/201511.2011.2011.2011.200
1/21/201512.4212.5212.3012.35720,698
1/21/201511.3111.3611.2011.3510,510
1/20/201512.5212.6112.3812.46868,813
1/20/201511.3011.5910.9511.4010,442
1/19/201511.1511.1511.1511.15250
1/16/201512.4212.6812.3212.481,157,138
1/16/201511.4511.4511.4511.450
1/15/201512.4012.4712.2512.4113,755,349
1/15/201511.4611.4611.4511.451,080
1/14/201512.4012.5012.2012.41751,839
1/14/201511.3011.3011.3011.300
1/13/201512.6312.8412.3812.54827,305
1/13/201511.4911.4911.4911.49200
1/12/201512.5412.6412.4312.57890,660
1/12/201511.5311.5311.3911.426,480
1/9/201512.7612.8012.5712.581,269,050
1/9/201511.2111.2111.2111.210
1/8/201512.9513.1112.8813.05876,972
1/8/201511.1811.4511.1811.211,715
1/7/201512.8912.9012.6712.82505,240
1/7/201511.0011.0011.0011.001,000
1/6/201513.0113.1212.6212.72526,547
1/6/201510.9010.9010.9010.90100
1/5/201513.1713.2412.9613.00493,917
1/5/201511.0111.0110.9610.961,455
1/2/201513.4513.4713.1013.24389,298
1/2/201511.0111.0111.0011.00500
12/31/201413.5013.5413.3613.36447,984
12/31/201411.0011.0010.9111.0010,240
12/30/201413.4813.5513.3713.45242,590
12/30/201411.0111.0111.0011.0010,400
12/29/201413.3113.5913.2713.49336,898
12/29/201411.1211.1210.9011.101,275
12/26/201413.3413.4113.3013.30278,265
12/24/201413.3513.3813.2013.30224,816
12/24/201411.1511.1511.0011.106,200
12/23/201413.2713.3913.2013.30514,366
12/23/201411.1111.1111.0011.001,400
12/22/201413.1113.2413.0813.18385,943
12/22/201411.1011.1711.1011.17200
12/19/201413.0913.2013.0113.101,369,258
12/19/201411.0911.0911.0911.090
12/18/201413.2213.2213.0213.13714,890
12/18/201411.0911.1011.0911.09900
12/17/201412.7513.0412.7113.04703,437
12/17/201411.0211.0210.7510.751,700
12/16/201412.6912.9212.5212.731,415,909
12/16/201411.0011.0011.0011.001,080
12/15/201412.8812.9212.5912.74768,787
12/15/201411.1711.1911.0511.05212,520
12/12/201412.8312.9812.7612.76531,785
12/12/201411.2611.2611.2611.260
12/11/201413.0013.1712.9312.96647,970
12/11/201411.0511.2611.0511.26300
12/10/201413.3813.4312.9712.99747,942
12/10/201411.1611.1611.1611.16174
12/9/201413.2513.4813.1913.40902,515
12/9/201411.4911.4911.1611.161,300
12/8/201413.4613.7013.3513.42454,499
12/8/201411.6811.6811.4811.495,475
12/5/201413.4113.6913.4013.521,022,433
12/5/201411.4111.4811.2511.48161,900
12/4/201413.3813.4013.2613.38267,127
12/4/201411.3711.3711.3611.36308
12/3/201413.2513.4613.2113.42240,642
12/3/201411.3111.3711.3111.361,620
12/2/201413.1413.4513.1313.23452,226
12/2/201411.3011.3111.3011.31500
12/1/201413.1613.2313.1013.10338,839
12/1/201411.1511.1911.1511.19310
11/28/201413.4813.6313.2113.23209,449
11/28/201411.2611.2811.2011.201,500
11/27/201411.2011.2011.2011.20500
11/26/201413.3713.4413.3213.44120,600
11/26/201411.3511.3511.3511.25300
11/25/201413.4113.5013.3413.38354,564
11/25/201411.4511.4511.2811.283,010
11/24/201413.1713.3813.1513.37211,467
11/24/201411.5411.5411.1711.495,763
11/21/201413.4513.4713.0913.15353,251
11/21/201411.7611.7611.5211.673,203
11/20/201412.9513.2412.9513.24245,795
11/20/201411.6411.6411.6411.640
11/19/201413.2313.2313.0013.05279,420
11/19/201411.8911.8911.7511.761,000
11/18/201413.2613.4013.2113.27280,739
11/18/201411.8511.8511.7411.742,200
11/17/201413.2713.3613.2013.23256,169
11/17/201411.9011.9511.9011.94795
11/14/201413.3913.4913.2913.31333,919
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center