$10.50 -0.11 (%) AlarmForce Industries Inc - Toronto Stock Exchange

May. 4, 2016 | 03:58 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
5/4/201614.7214.7814.5614.69533,674
5/4/201610.7410.7410.5010.503,140
5/3/201614.9715.0114.7914.83375,818
5/3/201610.7810.7810.6010.612,400
5/2/201615.0915.2415.0215.15640,943
5/2/201610.8310.8310.8310.83432
4/29/201615.1415.2014.9815.04314,828
4/29/201610.8210.8210.8210.82378
4/28/201615.2615.3315.1015.14752,290
4/28/201610.8210.8210.6010.602,130
4/27/201615.4715.4915.2815.36546,968
4/27/201610.6010.6510.6010.651,535
4/26/201615.3215.5015.2915.501,089,855
4/26/201610.6110.6510.6010.604,517
4/25/201615.3515.3615.1815.31403,725
4/25/201610.7810.8010.7310.732,094
4/22/201615.2415.4315.2415.35390,110
4/22/201610.8010.9810.6510.655,274
4/21/201615.6015.6515.2715.29627,543
4/21/201610.6710.9110.6610.6711,930
4/20/201615.9715.9715.6015.60512,193
4/20/201610.5710.5710.5710.570
4/19/201615.7815.9915.6515.981,190,571
4/19/201610.6510.6510.5310.574,500
4/18/201615.4915.8015.4915.75780,318
4/18/201610.6710.6710.5210.655,687
4/15/201615.5915.6915.5215.58410,039
4/15/201610.4710.4810.4710.48627
4/14/201615.4115.8915.4015.61452,315
4/14/201610.4710.4710.4110.442,034
4/13/201615.1615.4915.1015.46404,128
4/13/201610.3210.5010.3210.481,245
4/12/201614.9515.1414.9515.05262,476
4/12/201610.4710.4810.4710.481,292
4/11/201614.9315.1814.8814.95619,752
4/11/201610.3510.3510.2010.271,400
4/8/201614.9015.0914.8314.85609,981
4/8/201610.4810.4810.3010.306,511
4/7/201615.1715.1714.7114.79408,262
4/7/201610.3010.3010.3010.300
4/6/201615.2515.4015.1615.31328,490
4/6/201610.2410.3010.2410.30500
4/5/201615.5115.5315.2115.21365,595
4/5/201610.2510.2510.1610.168,234
4/4/201615.6015.8015.5915.61441,666
4/4/201610.4710.4710.2310.274,490
4/1/201615.7715.8515.6615.721,408,071
4/1/201610.5110.5110.2610.269,657
3/31/201615.8616.0115.7415.84651,580
3/31/201610.4510.5810.4510.4521,495
3/30/201615.8716.1215.8415.911,134,548
3/30/201610.6410.6510.3310.3310,141
3/29/201615.3915.8315.3615.83435,670
3/29/201610.6010.6410.3810.3821,368
3/28/201615.5415.5715.4015.45129,020
3/28/201610.4810.5010.4810.50200
3/24/201615.4715.5015.3115.50311,947
3/24/201610.5510.5510.4910.494,937
3/23/201615.6815.7015.5315.53408,105
3/23/201610.6010.6010.6010.60100
3/22/201615.5515.7315.4315.70313,477
3/22/201610.6010.6010.6010.600
3/21/201615.3215.6315.2415.55438,277
3/21/201610.6010.6510.6010.604,892
3/18/201615.5115.6115.2615.301,473,421
3/18/201610.7610.7610.6610.665,090
3/17/201615.3215.5015.2415.391,034,933
3/17/201611.0011.0010.8010.802,725
3/16/201615.5615.6015.3315.38618,476
3/16/201611.0011.0010.9010.908,799
3/15/201615.4715.6215.4115.61520,660
3/15/201611.2511.3010.9010.9019,000
3/14/201615.7315.7715.4815.59610,753
3/14/201611.0011.2511.0011.2524,519
3/11/201615.6015.7915.5515.78695,298
3/11/201611.0011.0210.9111.0211,500
3/10/201615.4615.5815.3115.48377,339
3/10/201610.9911.0010.9010.9117,615
3/9/201615.4715.5715.3215.41623,693
3/9/201610.7411.0010.7411.0023,000
3/8/201615.7815.7915.3415.351,166,064
3/8/201610.6410.7010.6210.709,000
3/7/201615.6815.8515.6315.84410,984
3/7/201610.5710.6010.5510.6028,550
3/4/201615.7515.8615.6615.76677,765
3/4/201610.6510.6510.4410.4717,180
3/3/201615.5315.7115.4615.70920,875
3/3/201610.6510.7410.6510.699,250
3/2/201615.5315.6015.3715.56803,011
3/2/201610.5910.6510.5110.618,174
3/1/201614.9915.5314.8815.53880,126
3/1/201610.3010.6010.3010.6037,050
2/29/201615.0815.1614.8114.891,197,118
2/29/201610.1010.3010.1010.3013,600
2/26/201615.2215.2815.0415.094,077,329
2/26/201610.0010.0510.0010.0527,200
2/25/201615.0215.1915.0215.112,767,009
2/25/20169.909.909.909.900
2/24/201614.9615.0514.6615.011,226,887
2/24/201610.0010.009.909.903,800
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center