AlarmForce Industries Inc $11.55

up +0.05


19/8/2014 03:36 PM  |  TSX : AF.TO  
Industries : Diversified Services / Security & Protection Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AF.TO historical data

Date Open High Low Close Volume
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
8/13/201410.9511.4010.9511.401,060
8/12/201412.8913.0212.7612.87338,812
8/12/201411.3611.3611.3611.360
8/11/201412.9813.0912.8312.95385,401
8/11/201411.3511.4011.3511.404,871
8/8/201412.8312.9512.7612.93382,544
8/8/201411.4411.4511.3611.365,700
8/7/201412.9112.9512.7812.84364,979
8/7/201411.3111.4011.3111.35900
8/6/201412.6512.9412.5612.83586,464
8/6/201411.0611.3011.0611.2216,900
8/5/201412.6612.7612.5112.69538,112
8/5/201411.4011.4011.3511.35600
8/4/201412.7412.8812.5712.72417,269
8/1/201412.8712.9212.5312.69802,451
8/1/201411.4711.5011.4011.408,900
7/31/201413.0913.2112.8812.88770,930
7/31/201411.0311.4011.0311.352,215
7/30/201413.1513.4313.1413.26679,289
7/30/201411.3511.3511.3511.350
7/29/201413.1513.2713.0613.07566,456
7/29/201411.3611.3611.3611.360
7/28/201413.0913.2512.9913.15702,250
7/28/201411.3611.3611.3511.35980
7/25/201413.1313.2713.0513.10551,075
7/25/201411.4811.4811.3511.403,110
7/24/201413.0113.5813.0113.21823,441
7/24/201411.4511.5011.4511.506,048
7/23/201412.8513.1512.4513.09696,626
7/23/201411.3611.3611.3611.360
7/22/201413.0213.1712.9613.09752,512
7/22/201411.4511.4511.3511.359,600
7/21/201412.9113.0112.8212.96418,051
7/21/201411.3511.3511.3511.35340
7/18/201412.8413.0712.7912.98517,503
7/18/201411.4311.4311.4311.430
7/17/201412.9413.0112.7612.84517,510
7/17/201411.4311.4311.4311.431,275
7/16/201413.2913.4313.0013.02722,055
7/16/201411.3411.4311.1911.437,750
7/15/201413.2013.3913.1013.27420,845
7/15/201411.3011.3411.3011.341,615
7/14/201413.3113.3713.1513.17306,790
7/14/201411.2611.4011.2511.409,425
7/11/201413.2213.3013.0713.23269,161
7/11/201411.3011.3011.3011.300
7/10/201413.2513.4913.1713.27412,187
7/10/201411.3011.3011.3011.30400
7/9/201413.5113.6013.3813.51773,821
7/9/201411.2611.2611.2611.260
7/8/201413.6413.6413.3513.45854,131
7/8/201411.2411.3011.2411.302,600
7/7/201413.6213.6713.4913.63488,308
7/7/201411.2011.2511.2011.209,911
7/4/201411.2511.2511.2511.253,660
7/3/201413.5413.7513.5213.67152,026
7/3/201411.2811.2811.2111.282,700
7/2/201413.7113.7713.5213.52209,559
7/2/201411.3711.3711.1911.225,105
7/1/201413.4713.9513.4713.72657,554
6/30/201413.5413.5613.3413.45367,648
6/30/201411.2611.2611.2611.260
6/27/201413.3113.5813.3113.56868,285
6/27/201411.3311.4011.2611.26980
6/26/201413.3513.4913.2113.41307,916
6/26/201411.2111.2111.2011.20500
6/25/201413.2413.4313.1113.39394,608
6/25/201411.2211.3311.2211.251,235
6/24/201413.3313.5313.2313.30404,558
6/24/201411.2111.2211.2011.203,820
6/23/201413.4013.4413.2313.34197,178
6/23/201411.3611.3611.2511.251,823
6/20/201413.4613.5613.3713.40596,178
6/20/201411.3711.5011.2211.508,543
6/19/201413.6713.6713.4113.42213,780
6/19/201411.1811.4811.1811.4811,984
6/18/201413.4613.6413.4013.62532,646
6/18/201411.2011.2311.1511.2324,719
6/17/201413.1613.6013.1613.49463,860
6/17/201411.1911.2311.1011.2311,045
6/16/201413.1913.2213.0413.19285,800
6/16/201411.1511.2011.1111.1143,600
6/13/201413.3013.3813.1813.23253,290
6/13/201411.1511.2011.0711.2027,889
6/12/201413.3613.3813.1813.25259,847
6/12/201410.9911.1510.9911.1511,500
6/11/201413.5113.5113.3213.39267,414
6/11/201410.7010.9010.7010.9017,892
6/10/201413.5513.6213.4513.61245,003
6/10/201410.6010.7510.6010.7513,800
6/9/201413.3813.7213.3013.59511,004
Trading Center