$10.25 -0.05 (%) AlarmForce Industries Inc - Toronto Stock Exchange

Sep. 27, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AF.TO historical data

Date Open High Low Close Volume
9/26/201614.9814.9814.7214.74219,344
9/26/201610.4410.4510.3010.303,100
9/23/201614.6815.1014.6715.10501,409
9/23/201610.2910.2910.2910.290
9/22/201614.7514.8614.7114.74493,343
9/22/201610.2910.3310.2410.292,477
9/21/201614.7514.7914.6314.72244,898
9/21/201610.2610.2610.2610.260
9/20/201614.7114.7414.6014.65214,958
9/20/201610.2610.2610.2510.2699,065
9/19/201614.8314.9014.6114.67275,605
9/19/201610.2610.2610.2610.26245
9/16/201615.0215.0214.7514.75579,260
9/16/201610.3810.3810.2610.26544
9/15/201615.0915.1114.9515.03215,596
9/15/201610.3210.3210.3210.321,000
9/14/201615.4015.5115.1015.12407,836
9/14/201610.2910.4710.2910.471,300
9/13/201615.5615.5615.4015.44294,611
9/13/201610.3810.3810.3810.380
9/12/201615.4615.7415.3715.73514,038
9/12/201610.3810.3810.3810.3860
9/9/201615.7015.7815.4715.48358,207
9/9/201610.3510.3810.3510.38800
9/8/201615.6615.8215.6415.71739,425
9/8/201610.3510.3610.3010.354,820
9/7/201615.3015.7315.3015.73734,150
9/7/201610.9210.9210.4410.445,938
9/6/201615.5815.6415.4215.45250,135
9/6/201610.3510.3510.3510.35700
9/2/201615.4115.6315.3615.63326,408
9/2/201610.6110.6110.3510.3511,417
9/1/201615.3615.4115.1615.39445,797
9/1/201610.6010.6010.6010.60400
8/31/201615.3715.4215.2215.301,075,218
8/31/201610.6010.6010.6010.601,400
8/30/201615.0515.3715.0515.37231,070
8/30/201610.5410.6510.5410.655,683
8/29/201614.8715.0914.8715.08275,010
8/29/201610.5010.5010.3910.441,680
8/26/201614.8114.9714.7814.88690,786
8/26/201610.4910.4910.2510.4541,600
8/25/201614.7114.8214.6914.75294,242
8/25/201610.5110.5110.2510.50476,615
8/24/201614.6714.7814.6414.69878,574
8/24/201611.2011.2010.4110.5083,789
8/23/201614.8014.8614.6514.65571,641
8/23/201611.2611.3011.2611.30459
8/22/201614.7714.8514.7214.74758,416
8/22/201611.2711.2711.2711.271,500
8/19/201614.7514.7714.6814.77327,298
8/19/201611.2811.2811.2411.2587,005
8/18/201614.6914.8114.6914.75407,020
8/18/201611.3311.3311.2511.251,500
8/17/201614.6814.8014.6614.66520,429
8/17/201611.2211.3311.2211.331,918
8/16/201614.6114.7814.6114.73303,262
8/16/201611.3211.3511.3111.353,300
8/15/201614.5914.6914.5714.64545,578
8/15/201611.3511.3511.3511.350
8/12/201614.5614.6114.5014.59447,762
8/12/201611.4011.4011.3511.351,900
8/11/201614.6914.7114.5014.58486,576
8/11/201611.4011.4011.4011.40700
8/10/201614.5914.7014.5514.65380,578
8/10/201611.2911.4311.2911.432,828
8/9/201614.7014.7114.5014.58255,518
8/9/201611.0811.3511.0811.277,912
8/8/201614.9214.9514.7014.73542,344
8/8/201611.1711.1711.1711.17208
8/5/201614.8514.9514.8114.83395,781
8/5/201611.2011.2011.2011.201,000
8/4/201614.5814.7414.5414.71242,924
8/4/201611.2811.2811.2511.257,875
8/3/201614.5414.6714.5414.66692,895
8/3/201611.1511.2211.1511.202,350
8/2/201614.6214.6514.5114.56463,226
8/2/201611.1411.2311.1411.23506
8/1/201614.6414.7114.5314.62461,599
7/29/201614.4514.7114.4514.67429,902
7/29/201611.2911.2911.2511.251,900
7/28/201614.4714.5514.3114.47649,272
7/28/201611.2011.2511.2011.253,100
7/27/201614.9014.9414.3414.48822,941
7/27/201611.2811.2811.0711.202,550
7/26/201614.8814.9814.8314.921,511,510
7/26/201611.1711.1811.1611.171,400
7/25/201614.9715.0014.8714.891,174,913
7/25/201611.2111.2211.2011.222,700
7/22/201614.8815.0714.8615.00514,079
7/22/201611.5711.5711.1511.161,870
7/21/201615.0015.0814.8614.86277,126
7/21/201611.1811.1811.1011.156,500
7/20/201615.2315.2315.0215.03546,900
7/20/201611.2811.2811.1111.165,160
7/19/201615.1915.2415.1415.19498,651
7/19/201611.0711.3011.0711.242,855
7/18/201615.2315.2715.1815.19198,381
7/18/201611.3411.3411.1611.169,725
7/15/201615.3115.3215.2015.23407,610
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center