$10.45 +0.05 (%) AlarmForce Industries Inc - TSX

Jun. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AF.TO historical data

Date Open High Low Close Volume
6/30/201513.8813.9713.7313.79716,454
6/30/201510.4010.5710.4010.452,100
6/29/201514.0114.0213.7113.73505,540
6/29/201510.4010.4010.4010.4052,100
6/26/201514.1014.1013.8214.08511,393
6/26/201510.4510.4510.4010.4119,045
6/25/201514.0714.0913.9314.04428,920
6/25/201510.4110.4610.4110.4653,400
6/24/201513.9714.1013.9214.02460,700
6/24/201510.4110.4910.4110.494,073
6/23/201513.9514.0713.9514.02467,583
6/23/201510.4410.5010.4410.502,412
6/22/201513.9613.9813.9013.92292,443
6/22/201510.4110.4110.4110.410
6/19/201513.9313.9813.7413.84775,340
6/19/201510.4010.4110.4010.4150,500
6/18/201513.8313.9413.7313.90378,469
6/18/201510.4010.4010.3510.363,950
6/17/201514.0014.0213.7813.80552,955
6/17/201510.2510.3210.2010.3039,430
6/16/201513.8213.9913.7913.96394,901
6/16/201510.0710.4510.0710.2527,160
6/15/201513.6813.9313.5913.83474,237
6/15/201510.0510.0710.0510.071,492
6/12/201513.7613.8913.7213.84303,510
6/12/201510.0010.199.9510.0710,138
6/11/201513.9713.9813.7913.82502,280
6/11/201510.0910.0910.0110.054,857
6/10/201513.8814.0513.8713.97411,171
6/10/201510.2510.2510.2510.25400
6/9/201513.7313.9513.6513.77744,669
6/9/201510.1410.1410.1410.140
6/8/201513.5013.7513.4613.711,232,983
6/8/201510.1110.149.8710.1416,275
6/5/201513.2513.4913.1313.48763,091
6/5/201510.4510.4510.2010.2063,521
6/4/201513.1313.1913.0113.03407,597
6/4/201510.4910.4910.4910.490
6/3/201513.1113.2513.0713.19377,181
6/3/201510.5010.5010.4910.491,217
6/2/201512.8513.0912.8413.04541,672
6/2/201510.4510.4510.4510.453,000
6/1/201513.1413.1512.8612.87475,097
6/1/201510.4510.4510.4510.4533,966
5/29/201513.1013.1112.9613.112,210,217
5/29/201510.4910.5010.4610.461,975
5/28/201513.0213.1313.0013.12406,295
5/28/201510.4110.4610.4110.46797
5/27/201512.9713.0912.8913.06306,992
5/27/201510.4110.4110.4010.411,300
5/26/201513.0113.0712.8112.93451,107
5/26/201510.4510.4510.4510.45335
5/25/201510.4010.4010.4010.400
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
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!