$10.90 0.00 (%) AlarmForce Industries Inc - Toronto Stock Exchange

Jun. 29, 2016 | 02:14 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
6/29/201614.9815.0614.9015.04299,758
6/29/201610.9110.9410.9010.90485
6/28/201614.7514.8614.5114.83402,034
6/28/201610.9010.9010.9010.90200
6/27/201614.8014.8014.3914.531,157,578
6/27/201611.0011.0010.9010.901,443
6/24/201614.8415.2214.7814.951,021,842
6/24/201611.0011.0010.9311.004,031
6/23/201615.5215.6815.5115.68617,801
6/23/201611.0211.1011.0011.049,930
6/22/201615.4515.5215.3215.34436,875
6/22/201611.0511.1011.0111.107,800
6/21/201615.3815.4615.3015.40485,121
6/21/201611.0311.0310.9410.942,200
6/20/201615.3715.5415.3715.40308,591
6/20/201610.9110.9110.9110.910
6/17/201615.1315.2515.0615.19660,311
6/17/201610.8211.1510.8210.914,721
6/16/201615.0215.1114.8715.06408,636
6/16/201610.9111.1010.9111.005,350
6/15/201615.2215.3715.0915.13623,367
6/15/201611.1111.1111.1011.101,800
6/14/201615.2715.3515.0615.14493,352
6/14/201610.8011.1410.8011.009,867
6/13/201615.5315.7215.2815.30483,084
6/13/201610.8010.9010.8010.9012,580
6/10/201615.5215.7615.5215.62235,759
6/10/201610.8510.8510.8010.802,635
6/9/201615.6115.7715.5015.70448,406
6/9/201610.8010.8010.8010.801,190
6/8/201615.7915.8415.7415.74286,180
6/8/201610.7410.8010.7410.806,200
6/7/201615.8815.9315.7515.76177,548
6/7/201610.6010.7410.6010.746,840
6/6/201615.8416.0015.8415.93297,284
6/6/201610.3310.6610.3310.6113,858
6/3/201615.9115.9815.5215.80436,602
6/3/201610.5010.5010.5010.5031,380
6/2/201615.9416.0615.8716.06296,168
6/2/201610.4810.5110.4810.509,643
6/1/201615.9516.0415.8116.03365,126
6/1/201610.5510.6010.5510.602,255
5/31/201615.9815.9915.8315.98384,748
5/31/201610.5910.6010.5910.602,200
5/30/201610.5010.6810.5010.6813,002
5/27/201615.7115.8815.6915.88274,991
5/27/201610.4510.4510.4510.452,050
5/26/201615.7615.8015.6615.71300,628
5/26/201610.4010.4210.4010.421,450
5/25/201615.6015.8415.6015.73315,029
5/25/201610.4410.4410.4310.442,700
5/24/201615.3815.6115.3315.59463,917
5/24/201610.3510.4310.2510.4310,500
5/23/201615.3215.3815.2615.27396,320
5/20/201615.2615.4315.2615.39489,091
5/20/201610.4710.5010.4710.505,614
5/19/201615.3215.3615.0515.21452,048
5/19/201610.5010.5010.5010.500
5/18/201614.9515.4014.9415.39419,442
5/18/201610.4310.5010.4210.506,900
5/17/201614.9515.0114.8114.95712,984
5/17/201610.6010.6110.5010.613,700
5/16/201614.8115.0214.8114.98543,677
5/16/201610.5010.5010.5010.502,245
5/13/201615.0415.2114.8114.84352,971
5/13/201610.5910.6010.5910.60400
5/12/201615.1415.2315.0215.10499,886
5/12/201610.5410.5410.5010.508,800
5/11/201615.0115.2014.9815.07351,765
5/11/201610.5010.5910.4910.593,962
5/10/201614.9215.1214.9015.04272,227
5/10/201610.3110.3910.3010.39700
5/9/201614.7714.8614.7014.83436,384
5/9/201610.2910.3010.2010.261,429
5/6/201614.5614.8214.5514.82489,739
5/6/201610.2110.2610.0710.194,160
5/5/201614.7014.8014.6114.63403,458
5/5/201610.5410.5410.3510.354,660
5/4/201614.7214.7814.5614.69533,674
5/4/201610.7410.7410.5010.503,140
5/3/201614.9715.0114.7914.83375,818
5/3/201610.7810.7810.6010.612,400
5/2/201615.0915.2415.0215.15640,943
5/2/201610.8310.8310.8310.83432
4/29/201615.1415.2014.9815.04314,828
4/29/201610.8210.8210.8210.82378
4/28/201615.2615.3315.1015.14752,290
4/28/201610.8210.8210.6010.602,130
4/27/201615.4715.4915.2815.36546,968
4/27/201610.6010.6510.6010.651,535
4/26/201615.3215.5015.2915.501,089,855
4/26/201610.6110.6510.6010.604,517
4/25/201615.3515.3615.1815.31403,725
4/25/201610.7810.8010.7310.732,094
4/22/201615.2415.4315.2415.35390,110
4/22/201610.8010.9810.6510.655,274
4/21/201615.6015.6515.2715.29627,543
4/21/201610.6710.9110.6610.6711,930
4/20/201615.9715.9715.6015.60512,193
4/20/201610.5710.5710.5710.570
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center