$11.41 0.00 (%) AlarmForce Industries Inc - TSX

Oct. 23, 2014 | 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
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
10/21/201411.1111.1111.1111.110
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
10/9/201412.4312.4512.1812.19523,274
10/9/201411.2811.3411.2811.34825
10/8/201412.2012.4912.1912.47721,845
10/8/201411.3911.3911.3911.39870
10/7/201412.2912.3712.1912.22577,734
10/7/201411.3011.3011.3011.30800
10/6/201412.5012.5212.3612.39478,051
10/6/201411.3511.3511.3511.350
10/3/201412.5512.5912.4312.48334,154
10/3/201411.3611.3611.3511.35161,190
10/2/201412.2212.4812.1912.41466,234
10/2/201411.3011.5011.3011.3511,200
10/1/201412.3512.4512.1912.28698,945
10/1/201411.4211.4211.3711.39400
9/30/201412.5612.6412.3912.39616,319
9/30/201411.4511.5611.4511.562,600
9/29/201412.4012.5112.3812.50775,154
9/29/201411.5011.5411.4011.4557,000
9/26/201412.4812.5512.3312.53353,726
9/26/201411.4811.5011.4211.4217,550
9/25/201412.6512.6712.4412.48784,075
9/25/201411.4411.4511.4111.411,200
9/24/201412.6212.7112.4712.69592,059
9/24/201411.5011.5411.4011.5419,100
9/23/201412.6212.7812.5912.60419,986
9/23/201411.5011.5011.4911.49900
9/22/201412.8512.9512.6812.69695,122
9/22/201411.4911.5011.4911.5021,100
9/19/201413.1913.2312.8912.911,203,022
9/19/201411.3511.4111.3511.401,500
9/18/201412.9713.2012.9313.15684,191
9/18/201411.5611.5611.5011.501,500
9/17/201412.9413.0812.8912.90641,149
9/17/201411.5411.5611.5411.561,305
9/16/201413.0713.2112.9012.95462,179
9/16/201411.4911.5011.4911.507,200
9/15/201413.1713.2213.0213.08384,234
9/15/201411.5111.5111.4611.4610,700
9/12/201413.2713.3213.0713.20419,195
9/12/201411.5911.5911.5011.502,745
9/11/201413.0113.2712.9513.26328,261
9/11/201411.5011.6011.5011.601,745
9/10/201412.8513.0912.8513.09435,379
9/10/201411.5211.5411.4911.496,774
9/9/201413.0213.0212.8112.87531,831
9/9/201411.4911.5011.4911.50900
9/8/201413.0113.1712.9313.06564,593
9/8/201411.4711.4911.4511.491,520
9/5/201413.0513.1412.9313.05255,242
9/5/201411.5011.5011.5011.50425
9/4/201413.2013.3213.0813.10250,139
9/4/201411.5011.5511.5011.506,200
9/3/201413.3613.3913.1313.16430,229
9/3/201411.4111.5211.4111.5013,302
9/2/201413.1113.3013.0913.28531,470
9/2/201411.5111.5111.5011.5010,100
8/29/201413.0813.1312.9913.07279,901
8/29/201411.4411.4411.4411.440
8/28/201413.1313.1413.0013.03180,424
8/28/201411.4411.4411.4411.44100
8/27/201413.2613.2713.1013.16219,612
8/27/201411.5011.5411.4111.542,850
8/26/201413.1313.2813.1113.26306,383
8/26/201411.4511.5011.4511.5012,746
8/25/201413.2513.2513.0713.10336,291
8/25/201411.5011.5511.4011.507,190
8/22/201413.0913.2313.0213.14322,498
8/22/201411.5211.5211.5211.52300
8/21/201412.9213.1512.8413.09598,567
8/21/201411.5511.6011.5111.511,600
8/20/201413.0613.0812.9112.93764,820
8/20/201411.5011.5011.5011.500
8/19/201413.2213.3413.0913.12559,109
8/19/201411.5011.5511.5011.552,600
8/18/201413.0413.2412.9913.16453,548
8/18/201411.5011.5011.5011.503,896
8/15/201413.0813.1412.8212.91524,607
8/15/201411.4511.5211.4511.522,925
8/14/201412.9713.1012.8812.96260,593
8/14/201411.4511.4511.4511.45300
8/13/201412.8613.0112.8512.96212,597
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center