$10.01 -0.04 (%) AlarmForce Industries Inc - Toronto Stock Exchange

Jan. 19, 2017 | 03:59 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
1/19/201718.6218.6718.4418.58653,835
1/19/201710.0010.0110.0010.012,900
1/18/201718.5718.6818.4318.64547,894
1/18/201710.1710.1710.0510.051,400
1/17/201718.6118.6118.3918.46779,164
1/17/201710.0610.2910.0610.251,000
1/16/201710.0510.3210.0510.324,000
1/13/201718.7418.9418.5718.75781,602
1/13/201710.0510.0510.0410.051,400
1/12/201718.7718.7718.3518.631,159,975
1/12/201710.1010.1010.1010.10100
1/11/201718.7118.9418.5718.87921,514
1/11/201710.0210.0210.0210.021,800
1/10/201718.5018.7318.4618.64878,313
1/10/201710.0310.0310.0010.00990
1/9/201718.5618.6718.3218.51896,344
1/9/201710.0310.0410.0310.03500
1/6/201718.9018.9718.6018.721,174,914
1/6/201710.2510.2510.2010.20400
1/5/201718.8918.9818.4318.761,458,600
1/5/201710.3010.3010.3010.300
1/4/201719.0219.2518.9819.021,641,886
1/4/201710.3010.3010.2310.303,128
1/3/201718.8019.0318.6218.911,641,214
1/3/201710.2910.2910.2910.29280
12/30/201618.8018.8018.5818.65915,784
12/30/201610.2010.2110.2010.21800
12/29/201618.4218.8018.4218.731,024,141
12/29/201610.2110.2110.2110.210
12/28/201618.5818.6518.4418.47832,380
12/28/201610.2410.2510.2110.21489
12/27/201618.5518.6618.5018.60653,079
12/23/201618.7818.8518.4718.551,143,467
12/23/201610.1110.3010.1110.301,900
12/22/201618.9318.9318.3918.723,123,157
12/22/20169.8410.009.8410.0049,131
12/21/201618.2619.0518.2618.935,625,510
12/21/201610.0010.009.779.773,424
12/20/201617.8918.8517.5618.1715,906,230
12/20/201610.0010.0010.0010.000
12/19/201617.9918.1317.8618.08955,060
12/19/201610.0010.009.9910.0010,550
12/16/201617.8518.0917.7818.003,123,414
12/16/201610.0010.2010.0010.1012,400
12/15/201617.6017.8517.6017.784,010,917
12/15/20169.679.729.679.71800
12/14/201617.5217.7517.3817.511,991,216
12/14/20169.759.759.759.750
12/13/201617.5517.6917.2917.682,227,996
12/13/20169.809.809.759.754,901
12/12/201617.7817.8717.4017.47985,717
12/12/20169.979.979.809.801,200
12/9/201618.3418.3417.6917.761,985,089
12/9/201610.0510.059.859.878,920
12/8/201617.7918.3217.7318.321,519,222
12/8/20169.909.929.909.921,100
12/7/201617.4017.7617.2817.732,262,091
12/7/20169.859.859.789.803,500
12/6/201616.9617.3216.8117.322,173,212
12/6/20169.909.909.909.90500
12/5/201616.6116.9116.6116.911,701,581
12/5/20169.809.899.809.891,000
12/2/201616.5416.6516.4516.552,603,983
12/2/20169.769.909.759.90780
12/1/201616.4516.6716.3816.672,411,873
12/1/20169.559.859.409.843,410
11/30/201616.4316.4616.2216.35923,389
11/30/20169.959.959.559.758,355
11/29/201616.1516.3216.0816.22445,774
11/29/20169.959.959.959.95653
11/28/201616.1516.2116.0416.08791,700
11/28/201610.0610.0610.0010.001,850
11/25/201616.2516.3016.1816.3095,407
11/25/20169.899.899.899.89190
11/24/201610.0110.019.879.876,650
11/23/201616.2316.3116.1416.19362,003
11/23/201610.0310.0310.0010.011,805
11/22/201616.1016.2216.0716.22460,049
11/22/201610.0510.0510.0510.050
11/21/201616.1916.2315.9616.07395,079
11/21/201610.0610.0610.0510.052,530
11/18/201615.9516.1615.8716.15578,780
11/18/201610.1010.1010.0010.00721
11/17/201615.6516.0315.5515.95471,377
11/17/201610.1110.1110.0910.095,800
11/16/201615.7215.7515.5415.60605,709
11/16/201610.1010.1810.1010.132,000
11/15/201615.7515.8415.4615.81703,868
11/15/201610.1010.1010.1010.101,000
11/14/201615.5515.9815.5515.87823,248
11/14/201610.1710.2210.0510.074,518
11/11/201614.9915.4714.9815.461,600,067
11/11/201610.0210.0610.0110.051,400
11/10/201615.3515.4214.6215.042,791,426
11/10/201610.3610.3610.1310.13475
11/9/201614.4315.2914.2215.20798,788
11/9/20169.8710.159.8710.011,172
11/8/201614.2514.4114.2014.29219,620
11/8/201610.1210.1210.1210.120
11/7/201614.3414.3814.2214.35486,561
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center