$10.34 -0.06 (%) AlarmForce Industries Inc - TSX

Mar. 5, 2015 | 03:22 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AF.TO historical data

Date Open High Low Close Volume
3/4/201512.8712.9212.7812.82463,260
3/4/201510.4110.4110.4010.402,350
3/3/201513.0213.0612.9312.95468,839
3/3/201510.4110.4310.4010.4131,370
3/2/201513.1113.1813.0013.08484,266
3/2/201510.4110.4310.4110.43330
2/27/201513.0713.1813.0113.12532,161
2/27/201510.4210.4210.4210.420
2/26/201512.9913.1212.9313.12392,702
2/26/201510.4210.4210.4210.420
2/25/201513.0013.0412.9313.01318,780
2/25/201510.4810.4810.3610.36585
2/24/201512.9813.1312.9613.02377,129
2/24/201510.5010.5510.4910.552,440
2/23/201512.9713.0012.9013.00282,405
2/23/201510.3610.5610.3510.568,200
2/20/201512.9513.0512.8013.03569,503
2/20/201510.3010.4010.2610.401,005
2/19/201512.8413.0112.7812.95321,334
2/19/201510.2110.3910.2110.27760
2/18/201513.1313.1612.8612.91450,523
2/18/201510.2310.2310.0810.082,036
2/17/201513.2213.4413.0913.19754,381
2/17/201510.3410.3510.3410.35600
2/13/201513.1513.2413.0913.18365,357
2/13/201510.2410.2410.2310.242,150
2/12/201512.9613.1512.8913.14460,203
2/12/201510.2810.2810.0310.154,030
2/11/201512.9413.0012.8712.98548,112
2/11/201510.1510.2510.1410.1440,189
2/10/201512.9813.0112.8112.98390,436
2/10/201510.1610.1610.1310.142,402
2/9/201512.9413.0212.8612.91405,978
2/9/201510.2710.2710.1410.159,878
2/6/201512.9513.0612.9012.99666,520
2/6/201510.3010.3010.3010.30500
2/5/201512.6712.8912.6712.89339,282
2/5/201510.2210.4010.2210.252,180
2/4/201512.7112.8412.6412.65429,618
2/4/201510.3710.3710.3010.301,525
2/3/201512.6312.8612.6212.76518,306
2/3/201510.3410.4010.3310.402,559
2/2/201512.3012.5912.2312.58423,429
2/2/201510.4810.4810.1610.185,515
1/30/201512.3812.4512.2212.23615,534
1/30/201510.5110.5110.5110.510
1/29/201512.4412.6212.2912.54923,978
1/29/201510.5910.5910.4210.516,050
1/28/201512.7412.7412.3512.38563,462
1/28/201511.0011.0110.4710.49289,320
1/27/201512.6712.8212.6112.69446,235
1/27/201511.1011.1011.1011.100
1/26/201512.7712.9012.5812.84495,977
1/26/201511.3111.3111.3011.30400
1/23/201512.8212.9412.7212.76530,463
1/23/201511.2011.2011.2011.200
1/22/201512.4512.9212.3812.86840,554
1/22/201511.2011.2011.2011.200
1/21/201512.4212.5212.3012.35720,698
1/21/201511.3111.3611.2011.3510,510
1/20/201512.5212.6112.3812.46868,813
1/20/201511.3011.5910.9511.4010,442
1/19/201511.1511.1511.1511.15250
1/16/201512.4212.6812.3212.481,157,138
1/16/201511.4511.4511.4511.450
1/15/201512.4012.4712.2512.4113,755,349
1/15/201511.4611.4611.4511.451,080
1/14/201512.4012.5012.2012.41751,839
1/14/201511.3011.3011.3011.300
1/13/201512.6312.8412.3812.54827,305
1/13/201511.4911.4911.4911.49200
1/12/201512.5412.6412.4312.57890,660
1/12/201511.5311.5311.3911.426,480
1/9/201512.7612.8012.5712.581,269,050
1/9/201511.2111.2111.2111.210
1/8/201512.9513.1112.8813.05876,972
1/8/201511.1811.4511.1811.211,715
1/7/201512.8912.9012.6712.82505,240
1/7/201511.0011.0011.0011.001,000
1/6/201513.0113.1212.6212.72526,547
1/6/201510.9010.9010.9010.90100
1/5/201513.1713.2412.9613.00493,917
1/5/201511.0111.0110.9610.961,455
1/2/201513.4513.4713.1013.24389,298
1/2/201511.0111.0111.0011.00500
12/31/201413.5013.5413.3613.36447,984
12/31/201411.0011.0010.9111.0010,240
12/30/201413.4813.5513.3713.45242,590
12/30/201411.0111.0111.0011.0010,400
12/29/201413.3113.5913.2713.49336,898
12/29/201411.1211.1210.9011.101,275
12/26/201413.3413.4113.3013.30278,265
12/24/201413.3513.3813.2013.30224,816
12/24/201411.1511.1511.0011.106,200
12/23/201413.2713.3913.2013.30514,366
12/23/201411.1111.1111.0011.001,400
12/22/201413.1113.2413.0813.18385,943
12/22/201411.1011.1711.1011.17200
12/19/201413.0913.2013.0113.101,369,258
12/19/201411.0911.0911.0911.090
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center