$9.80 -0.10 (%) AlarmForce Industries Inc - Toronto Stock Exchange

Dec. 7, 2016 | 03:20 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AF.TO historical data

Date Open High Low Close Volume
12/7/201617.4017.7617.2817.732,262,091
12/7/20169.859.859.789.803,500
12/6/201616.9617.3216.8117.322,173,212
12/6/20169.909.909.909.90500
12/5/201616.6116.9116.6116.911,701,581
12/5/20169.809.899.809.891,000
12/2/201616.5416.6516.4516.552,603,983
12/2/20169.769.909.759.90780
12/1/201616.4516.6716.3816.672,411,873
12/1/20169.559.859.409.843,410
11/30/201616.4316.4616.2216.35923,389
11/30/20169.959.959.559.758,355
11/29/201616.1516.3216.0816.22445,774
11/29/20169.959.959.959.95653
11/28/201616.1516.2116.0416.08791,700
11/28/201610.0610.0610.0010.001,850
11/25/201616.2516.3016.1816.3095,407
11/25/20169.899.899.899.89190
11/24/201610.0110.019.879.876,650
11/23/201616.2316.3116.1416.19362,003
11/23/201610.0310.0310.0010.011,805
11/22/201616.1016.2216.0716.22460,049
11/22/201610.0510.0510.0510.050
11/21/201616.1916.2315.9616.07395,079
11/21/201610.0610.0610.0510.052,530
11/18/201615.9516.1615.8716.15578,780
11/18/201610.1010.1010.0010.00721
11/17/201615.6516.0315.5515.95471,377
11/17/201610.1110.1110.0910.095,800
11/16/201615.7215.7515.5415.60605,709
11/16/201610.1010.1810.1010.132,000
11/15/201615.7515.8415.4615.81703,868
11/15/201610.1010.1010.1010.101,000
11/14/201615.5515.9815.5515.87823,248
11/14/201610.1710.2210.0510.074,518
11/11/201614.9915.4714.9815.461,600,067
11/11/201610.0210.0610.0110.051,400
11/10/201615.3515.4214.6215.042,791,426
11/10/201610.3610.3610.1310.13475
11/9/201614.4315.2914.2215.20798,788
11/9/20169.8710.159.8710.011,172
11/8/201614.2514.4114.2014.29219,620
11/8/201610.1210.1210.1210.120
11/7/201614.3414.3814.2214.35486,561
11/7/201610.2010.2010.1210.12880
11/4/201614.1514.3614.1214.15597,632
11/4/201610.2010.2010.2010.200
11/3/201614.2014.3814.1114.16877,155
11/3/201610.2010.2010.1810.202,200
11/2/201614.4414.4414.1914.23267,289
11/2/201610.1510.1510.1510.151,130
11/1/201614.7014.7114.3314.45804,455
11/1/201610.4010.4010.1510.20900
10/31/201614.4414.6814.3814.63482,025
10/31/20169.9610.399.9610.393,625
10/28/201614.7214.7214.3614.41242,377
10/28/20169.9010.159.5210.1510,780
10/27/201614.9614.9614.6014.66381,065
10/27/201610.1610.219.9910.0023,520
10/26/201614.5814.8414.4714.80273,585
10/26/201610.2010.2010.2010.200
10/25/201614.3714.6214.3614.62338,366
10/25/201610.1510.2510.1510.209,700
10/24/201614.3214.5314.3214.38279,899
10/24/201610.2510.2510.1010.102,744
10/21/201614.1814.3314.1814.26217,586
10/21/201610.2610.3010.2510.2810,136
10/20/201614.4914.5914.2914.32193,094
10/20/201610.4010.4010.3010.327,532
10/19/201614.2614.6014.2214.54616,231
10/19/201610.2810.4010.2010.402,700
10/18/201614.3114.3314.1814.23218,071
10/18/201610.2410.4510.2310.452,300
10/17/201614.2014.2814.1614.17700,491
10/17/201610.2110.2610.2010.222,800
10/14/201614.3214.4014.1714.19652,012
10/14/201610.2010.2010.0110.208,100
10/13/201614.3314.4114.1614.19639,779
10/13/20169.8910.009.899.992,500
10/12/201614.4614.5114.3914.42236,261
10/12/20169.989.999.959.991,200
10/11/201614.4614.4614.2714.41233,287
10/11/201610.0110.139.9810.122,225
10/10/201614.4814.5614.4214.46202,861
10/7/201614.4714.5714.3414.37370,932
10/7/201610.2010.2010.2010.20300
10/6/201614.5714.5914.4514.51168,585
10/6/20169.9610.109.9610.065,100
10/5/201614.4814.6214.4814.53262,154
10/5/201610.0010.009.9110.003,000
10/4/201614.4814.6314.4014.47321,014
10/4/201610.0010.059.9010.0533,600
10/3/201614.5314.5514.4214.43335,438
10/3/201610.1510.2010.0010.017,250
9/30/201614.5214.6714.4614.60395,127
9/30/201610.2510.3510.0610.155,945
9/29/201614.7414.7414.3914.42349,705
9/29/201610.3010.3010.0610.277,455
9/28/201614.8714.9114.6814.69276,740
9/28/201610.2510.3010.2310.308,585
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center