$10.45 -0.05 (%) AlarmForce Industries Inc - Toronto Stock Exchange

Aug. 26, 2016 | 03:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AF.TO historical data

Date Open High Low Close Volume
8/26/201614.8114.9714.7814.88690,786
8/26/201610.4910.4910.2510.4541,600
8/25/201614.7114.8214.6914.75294,242
8/25/201610.5110.5110.2510.50476,615
8/24/201614.6714.7814.6414.69878,574
8/24/201611.2011.2010.4110.5083,789
8/23/201614.8014.8614.6514.65571,641
8/23/201611.2611.3011.2611.30459
8/22/201614.7714.8514.7214.74758,416
8/22/201611.2711.2711.2711.271,500
8/19/201614.7514.7714.6814.77327,298
8/19/201611.2811.2811.2411.2587,005
8/18/201614.6914.8114.6914.75407,020
8/18/201611.3311.3311.2511.251,500
8/17/201614.6814.8014.6614.66520,429
8/17/201611.2211.3311.2211.331,918
8/16/201614.6114.7814.6114.73303,262
8/16/201611.3211.3511.3111.353,300
8/15/201614.5914.6914.5714.64545,578
8/15/201611.3511.3511.3511.350
8/12/201614.5614.6114.5014.59447,762
8/12/201611.4011.4011.3511.351,900
8/11/201614.6914.7114.5014.58486,576
8/11/201611.4011.4011.4011.40700
8/10/201614.5914.7014.5514.65380,578
8/10/201611.2911.4311.2911.432,828
8/9/201614.7014.7114.5014.58255,518
8/9/201611.0811.3511.0811.277,912
8/8/201614.9214.9514.7014.73542,344
8/8/201611.1711.1711.1711.17208
8/5/201614.8514.9514.8114.83395,781
8/5/201611.2011.2011.2011.201,000
8/4/201614.5814.7414.5414.71242,924
8/4/201611.2811.2811.2511.257,875
8/3/201614.5414.6714.5414.66692,895
8/3/201611.1511.2211.1511.202,350
8/2/201614.6214.6514.5114.56463,226
8/2/201611.1411.2311.1411.23506
8/1/201614.6414.7114.5314.62461,599
7/29/201614.4514.7114.4514.67429,902
7/29/201611.2911.2911.2511.251,900
7/28/201614.4714.5514.3114.47649,272
7/28/201611.2011.2511.2011.253,100
7/27/201614.9014.9414.3414.48822,941
7/27/201611.2811.2811.0711.202,550
7/26/201614.8814.9814.8314.921,511,510
7/26/201611.1711.1811.1611.171,400
7/25/201614.9715.0014.8714.891,174,913
7/25/201611.2111.2211.2011.222,700
7/22/201614.8815.0714.8615.00514,079
7/22/201611.5711.5711.1511.161,870
7/21/201615.0015.0814.8614.86277,126
7/21/201611.1811.1811.1011.156,500
7/20/201615.2315.2315.0215.03546,900
7/20/201611.2811.2811.1111.165,160
7/19/201615.1915.2415.1415.19498,651
7/19/201611.0711.3011.0711.242,855
7/18/201615.2315.2715.1815.19198,381
7/18/201611.3411.3411.1611.169,725
7/15/201615.3115.3215.2015.23407,610
7/15/201611.2411.2411.2411.240
7/14/201615.3015.4415.1315.19266,741
7/14/201611.2311.2411.2311.24700
7/13/201615.2715.3015.1015.12568,414
7/13/201611.1211.2411.1211.232,261
7/12/201615.2615.3315.1915.29801,737
7/12/201611.0911.5111.0911.424,000
7/11/201615.0715.1315.0215.101,039,734
7/11/201611.5711.5911.3911.596,647
7/8/201615.0015.1414.9514.96406,891
7/8/201611.0711.2511.0711.258,600
7/7/201614.9215.0514.8514.87440,165
7/7/201611.0211.2411.0211.247,500
7/6/201614.7814.9114.7614.86437,947
7/6/201611.0411.0411.0011.003,300
7/5/201615.0115.0714.8314.90310,884
7/5/201611.0011.1011.0011.106,484
7/4/201611.1011.1010.9010.904,300
7/1/201615.2515.2514.9415.13762,283
6/30/201615.1015.3314.9715.33478,190
6/30/201610.9511.1010.9011.0522,501
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center