$10.40 0.00 (%) AlarmForce Industries Inc - TSX

May. 22, 2015 | 03:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AF.TO historical data

Date Open High Low Close Volume
5/22/201513.1913.2113.0513.06212,074
5/22/201510.4010.4010.4010.401,400
5/21/201513.2413.2813.1313.19273,764
5/21/201510.4010.4010.4010.401,148
5/20/201513.3113.3113.1813.26319,391
5/20/201510.3610.3810.3510.382,600
5/19/201513.3213.3713.2413.31294,475
5/19/201510.3610.3610.3610.36300
5/18/201513.0913.3313.0713.29345,086
5/15/201513.2213.2713.0613.08323,138
5/15/201510.4010.4010.3210.321,570
5/14/201513.3213.3813.2213.24256,836
5/14/201510.3410.3810.3410.367,800
5/13/201513.2613.3013.1713.26398,161
5/13/201510.3210.5010.3210.366,300
5/12/201513.2613.3413.1413.29356,708
5/12/201510.3110.3110.2810.30900
5/11/201513.2713.4213.2413.29631,725
5/11/201510.3010.3010.2810.307,100
5/8/201513.2313.3213.1113.27538,480
5/8/201510.4010.4910.3110.354,700
5/7/201513.2813.3013.0913.15754,879
5/7/201510.3710.3810.3510.3711,250
5/6/201513.1113.2913.0413.28649,691
5/6/201510.4010.4010.3510.357,989
5/5/201513.2113.3113.0913.101,134,667
5/5/201510.5110.5110.3510.5011,945
5/4/201513.1313.2913.1013.25412,450
5/4/201510.6010.6410.6010.603,285
5/1/201513.1813.2813.0413.11634,603
5/1/201510.6510.6510.6510.650
4/30/201513.3213.4213.1413.17934,815
4/30/201510.5010.5010.5010.500
4/29/201513.3513.4313.2813.34748,204
4/29/201510.6610.6610.5010.50157,597
4/28/201513.2013.3313.0813.32471,013
4/28/201510.7110.7110.7110.710
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center