$10.09 -0.11 (%) AlarmForce Industries Inc - TSX

Feb. 5, 2016 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AF.TO historical data

Date Open High Low Close Volume
2/5/201615.1415.3414.9915.12840,659
2/5/20169.9410.099.9410.09400
2/4/201614.9615.2414.9515.09589,994
2/4/20169.9110.209.9010.201,200
2/3/201614.9615.0914.6414.99865,931
2/3/201610.0110.019.9510.008,000
2/2/201614.8814.9814.7114.86603,460
2/2/20169.999.999.999.9950
2/1/201615.0615.1114.8415.06563,381
2/1/20169.999.999.999.99182
1/29/201614.9015.1514.8215.13738,687
1/29/201610.1610.1610.1610.160
1/28/201614.7115.1214.6914.85403,237
1/28/201610.2010.2010.1510.16600
1/27/201614.4615.0514.1114.71908,846
1/27/201610.1010.1010.1010.100
1/26/201614.1814.5614.1814.501,289,456
1/26/20169.8710.109.8710.10555
1/25/201614.4014.4314.0914.11626,716
1/25/20169.9610.019.929.933,965
1/22/201614.5014.5314.3514.48619,020
1/22/201610.2910.299.959.9630,500
1/21/201614.5114.6514.3114.321,479,983
1/21/201610.5010.5810.5010.5012,800
1/20/201614.1614.5413.9214.471,761,538
1/20/201610.2710.2710.2710.270
1/19/201614.6414.6414.3314.39735,358
1/19/201610.4910.5010.2510.271,570
1/18/201610.6010.6010.6010.600
1/15/201614.2414.5214.1114.472,188,334
1/15/201610.7010.7010.5910.6032,400
1/14/201614.7014.8514.4414.67808,515
1/14/201611.1111.1111.1111.110
1/13/201615.1715.1714.4714.58796,190
1/13/201611.1111.1111.1111.111,000
1/12/201614.9815.1014.7915.10803,187
1/12/201610.6010.6510.6010.65700
1/11/201614.9314.9714.7214.882,521,016
1/11/201610.7510.7510.5410.6028,600
1/8/201615.2115.2114.7814.842,915,921
1/8/201610.7510.7510.7410.759,740
1/7/201615.1615.3515.0515.091,143,511
1/7/201610.6010.6510.3310.657,200
1/6/201615.4115.6415.3715.391,160,354
1/6/201610.4010.7510.4010.7536,100
1/5/201615.5815.7215.5515.65455,186
1/5/201610.4010.4010.4010.400
1/4/201615.6515.6815.3815.47503,001
1/4/201610.4010.4010.4010.4035
12/31/201516.0016.1315.8415.85320,972
12/31/201510.5810.6010.3510.4015,310
12/30/201516.2116.2515.9716.02434,486
12/30/201510.5510.5510.5510.550
12/29/201516.1316.2916.1016.23704,257
12/29/201510.5610.6010.5510.556,700
12/28/201515.8816.0715.7916.07338,923
12/24/201516.0816.1215.9515.98182,458
12/24/201510.5510.7510.5510.553,300
12/23/201515.8416.0915.8116.09694,690
12/23/201510.4610.6110.4010.551,720
12/22/201515.7615.8215.5715.801,148,462
12/22/201510.5010.5010.5010.5035
12/21/201515.6815.8315.6115.78651,349
12/21/201510.5310.5310.5010.504,300
12/18/201516.0816.1515.6315.641,286,953
12/18/201510.6510.6510.5010.532,600
12/17/201516.4016.4416.0416.14501,899
12/17/201510.8110.8110.7510.7510,400
12/16/201516.6016.6516.2316.37538,151
12/16/201510.8610.9910.8010.8027,892
12/15/201516.1616.5416.1516.51848,207
12/15/201510.8010.8710.7510.8716,135
12/14/201515.8616.0615.6516.05722,858
12/14/201510.8610.8610.8010.80235
12/11/201515.8416.0015.7015.84772,595
12/11/201510.8010.8710.8010.87844
12/10/201515.9416.3015.9016.13378,651
12/10/201511.0011.0010.9510.958,450
12/9/201515.8316.0815.7915.92569,762
12/9/201511.0011.0011.0011.000
12/8/201515.9416.0415.8115.85665,241
12/8/201511.1011.1011.1011.104,200
12/7/201516.2816.3215.9616.101,343,315
12/7/201511.1011.1011.1011.10200
12/4/201516.1716.3616.1216.28850,026
12/4/201511.1511.1511.1511.150
12/3/201516.2716.4116.0916.12445,676
12/3/201511.1511.1511.1511.150
12/2/201516.3916.4616.1416.21602,558
12/2/201511.0711.2511.0711.251,289
12/1/201516.1816.4016.0516.36940,336
12/1/201511.4211.4211.1511.153,240
11/30/201516.0516.2216.0016.12556,996
11/30/201511.0511.0611.0511.06300
11/27/201515.9515.9815.7715.97211,004
11/27/201511.2011.2511.1511.1515,590
11/26/201511.3011.3011.3011.300
11/25/201515.8015.9715.7615.96662,580
11/25/201511.3011.3011.3011.3050
11/24/201515.7215.8415.6115.77332,404
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center