$11.09 0.00 (%) AlarmForce Industries Inc - TSX

Dec. 18, 2014 | 02:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AF.TO historical data

Date Open High Low Close Volume
12/19/201413.0913.2013.0113.101,369,258
12/19/201411.0911.0911.0911.090
12/18/201413.2213.2213.0213.13714,890
12/18/201411.0911.1011.0911.09900
12/17/201412.7513.0412.7113.04703,437
12/17/201411.0211.0210.7510.751,700
12/16/201412.6912.9212.5212.731,415,909
12/16/201411.0011.0011.0011.001,080
12/15/201412.8812.9212.5912.74768,787
12/15/201411.1711.1911.0511.05212,520
12/12/201412.8312.9812.7612.76531,785
12/12/201411.2611.2611.2611.260
12/11/201413.0013.1712.9312.96647,970
12/11/201411.0511.2611.0511.26300
12/10/201413.3813.4312.9712.99747,942
12/10/201411.1611.1611.1611.16174
12/9/201413.2513.4813.1913.40902,515
12/9/201411.4911.4911.1611.161,300
12/8/201413.4613.7013.3513.42454,499
12/8/201411.6811.6811.4811.495,475
12/5/201413.4113.6913.4013.521,022,433
12/5/201411.4111.4811.2511.48161,900
12/4/201413.3813.4013.2613.38267,127
12/4/201411.3711.3711.3611.36308
12/3/201413.2513.4613.2113.42240,642
12/3/201411.3111.3711.3111.361,620
12/2/201413.1413.4513.1313.23452,226
12/2/201411.3011.3111.3011.31500
12/1/201413.1613.2313.1013.10338,839
12/1/201411.1511.1911.1511.19310
11/28/201413.4813.6313.2113.23209,449
11/28/201411.2611.2811.2011.201,500
11/27/201411.2011.2011.2011.20500
11/26/201413.3713.4413.3213.44120,600
11/26/201411.3511.3511.3511.25300
11/25/201413.4113.5013.3413.38354,564
11/25/201411.4511.4511.2811.283,010
11/24/201413.1713.3813.1513.37211,467
11/24/201411.5411.5411.1711.495,763
11/21/201413.4513.4713.0913.15353,251
11/21/201411.7611.7611.5211.673,203
11/20/201412.9513.2412.9513.24245,795
11/20/201411.6411.6411.6411.640
11/19/201413.2313.2313.0013.05279,420
11/19/201411.8911.8911.7511.761,000
11/18/201413.2613.4013.2113.27280,739
11/18/201411.8511.8511.7411.742,200
11/17/201413.2713.3613.2013.23256,169
11/17/201411.9011.9511.9011.94795
11/14/201413.3913.4913.2913.31333,919
11/14/201411.9311.9311.9311.93500
11/13/201413.6013.6013.3813.41306,877
11/13/201411.9611.9911.9511.9811,280
11/12/201413.2513.6313.2513.61443,728
11/12/201412.0812.0811.9912.0019,152
11/11/201413.3213.3813.2613.33293,611
11/11/201412.0112.0212.0012.0040,522
11/10/201413.1713.3313.1213.32251,987
11/10/201411.9011.9711.8411.9432,128
11/7/201413.1613.1913.0713.18274,019
11/7/201412.0012.0011.9111.9342,955
11/6/201413.1413.2613.0413.18316,576
11/6/201412.0112.0111.9912.004,100
11/5/201413.1713.2413.0613.12216,670
11/5/201412.2012.2012.2012.20175
11/4/201412.9713.1012.9113.08323,454
11/4/201412.1012.2512.1012.258,895
11/3/201413.1813.2312.9913.02383,499
11/3/201412.2012.2012.1112.111,200
10/31/201413.1713.2112.9913.15582,314
10/31/201412.0712.0812.0012.002,450
10/30/201412.7812.9712.7412.92342,625
10/30/201411.5812.0311.5812.012,902
10/29/201412.8012.8912.6712.84444,050
10/29/201411.5511.5911.5511.581,725
10/28/201412.3912.8112.3212.80603,969
10/28/201411.3511.5611.3511.564,150
10/27/201412.3512.4212.2412.35479,015
10/27/201411.2511.2511.2511.251,270
10/24/201412.4512.4812.3512.41365,126
10/24/201411.4011.4111.3411.353,010
10/23/201412.5712.6712.4112.42457,091
10/23/201411.2811.4111.2811.41350
10/22/201412.4912.6912.4112.42537,991
10/22/201411.0311.3011.0311.301,880
10/21/201412.3112.5412.3112.47444,374
10/21/201411.1511.1511.1511.150
10/20/201412.1112.3312.1112.23469,084
10/20/201411.3911.3911.1111.11405
10/17/201412.4912.5012.0812.16579,835
10/17/201411.3411.3411.2511.251,915
10/16/201412.1212.5612.0212.42920,512
10/16/201411.2011.2011.2011.200
10/15/201412.2212.3811.9612.331,090,954
10/15/201411.2511.3011.2511.303,463
10/14/201412.4512.8512.3212.41849,814
10/14/201411.2511.2911.2411.293,009
10/13/201412.0812.4212.0812.24503,909
10/10/201412.1312.3312.0712.09528,268
10/10/201411.2811.2811.2511.2527,910
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center