$11.19 -0.16 (%) AlarmForce Industries Inc - TSX

Sep. 1, 2015 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AF.TO historical data

Date Open High Low Close Volume
9/1/201515.9616.1415.6515.80702,716
9/1/201511.3411.3411.1911.19300
8/31/201515.9416.2015.9116.171,629,526
8/31/201511.2211.3511.2211.353,900
8/28/201515.9116.1015.8316.00409,224
8/28/201511.2011.3511.2011.351,800
8/27/201515.9416.0915.7515.96711,748
8/27/201511.2411.2411.2411.240
8/26/201515.6415.8315.4715.81606,623
8/26/201511.2011.2411.2011.24700
8/25/201515.8515.8515.3315.33659,575
8/25/201511.3011.3011.2511.253,100
8/24/201515.6515.8515.3715.411,192,971
8/24/201511.2011.3011.2011.301,500
8/21/201515.8116.3315.6316.24902,489
8/21/201511.4511.4511.4511.451,750
8/20/201516.1916.3116.0016.01799,999
8/20/201511.4511.4511.4511.45513
8/19/201516.2216.4016.1016.28524,291
8/19/201511.5511.5511.4711.471,450
8/18/201516.3716.4516.2516.30402,492
8/18/201511.5511.5511.4511.452,600
8/17/201516.2716.4516.0916.37333,856
8/17/201511.6011.6011.6011.60525
8/14/201516.0716.3716.0216.33351,388
8/14/201511.5611.5611.5011.554,480
8/13/201516.0416.2315.9716.02348,004
8/13/201511.4111.4111.4111.41100
8/12/201515.9516.3015.7116.01502,030
8/12/201511.4211.4211.4111.421,614
8/11/201516.0016.1615.9216.08507,477
8/11/201511.5511.5511.5511.550
8/10/201516.1316.2216.0216.15635,568
8/10/201511.6411.6511.5511.553,067
8/7/201515.9616.1015.8515.95674,296
8/7/201511.4711.4711.4611.46790
8/6/201516.2616.2915.9716.04768,896
8/6/201511.4911.4911.4911.490
8/5/201516.1616.4216.1416.231,098,665
8/5/201511.3311.4911.3311.495,212
8/4/201515.3916.7415.3916.112,663,467
8/4/201511.1011.1011.1011.103,739
8/3/201515.0915.3615.0315.351,937,541
7/31/201514.9215.1314.8015.121,049,570
7/31/201511.1011.2511.1011.114,988
7/30/201514.6914.9114.6414.90599,808
7/30/201511.1011.1011.1011.100
7/29/201514.5514.7814.5514.721,529,633
7/29/201511.2011.2011.2011.200
7/28/201514.3614.6214.2214.551,785,487
7/28/201511.0511.2111.0511.2036,772
7/27/201514.2714.3113.9814.30654,164
7/27/201510.8611.0510.8611.008,250
7/24/201514.1014.3714.0414.331,109,208
7/24/201510.6510.8510.6510.857,050
7/23/201514.4114.5013.9814.131,692,825
7/23/201510.6110.6110.6010.60500
7/22/201513.9314.4013.9314.281,393,720
7/22/201510.5510.5510.5510.550
7/21/201514.0014.1113.8913.96454,308
7/21/201510.5510.5510.5510.552,000
7/20/201513.9814.0613.9414.02446,941
7/20/201510.5610.5910.5610.59850
7/17/201514.0514.0913.9113.97309,888
7/17/201510.5710.5710.5710.57500
7/16/201514.0414.1114.0314.05397,300
7/16/201510.5610.6010.5610.606,575
7/15/201513.9814.0613.9114.00380,226
7/15/201510.6110.6110.5710.5745,400
7/14/201513.9714.0113.9213.97319,794
7/14/201510.5010.5010.5010.500
7/13/201514.0014.0613.9514.02468,991
7/13/201510.5110.5210.5010.50831
7/10/201513.9113.9913.7213.93508,419
7/10/201510.5110.5110.4510.504,300
7/9/201513.7613.8513.5613.76828,933
7/9/201510.5510.5510.5510.55100
7/8/201513.4313.6013.3413.57850,482
7/8/201510.5010.6410.4010.4021,050
7/7/201513.6613.6613.3613.54647,151
7/7/201510.5110.5110.4010.502,500
7/6/201513.6013.7213.5513.68450,078
7/6/201510.4210.5010.4010.5026,575
7/3/201510.5010.5010.5010.500
7/2/201513.9513.9513.6913.73401,680
7/2/201510.5410.5410.4510.501,065
7/1/201513.9814.1013.8913.97688,411
6/30/201513.8813.9713.7313.79716,454
6/30/201510.4010.5710.4010.452,100
6/29/201514.0114.0213.7113.73505,540
6/29/201510.4010.4010.4010.4052,100
6/26/201514.1014.1013.8214.08511,393
6/26/201510.4510.4510.4010.4119,045
6/25/201514.0714.0913.9314.04428,920
6/25/201510.4110.4610.4110.4653,400
6/24/201513.9714.1013.9214.02460,700
6/24/201510.4110.4910.4110.494,073
6/23/201513.9514.0713.9514.02467,583
6/23/201510.4410.5010.4410.502,412
6/22/201513.9613.9813.9013.92292,443
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!