$11.25 0.00 (%) AlarmForce Industries Inc - Toronto Stock Exchange

Jul. 29, 2016 | 12:53 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AF.TO historical data

Date Open High Low Close Volume
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
7/15/201611.2411.2411.2411.240
7/14/201615.3015.4415.1315.19266,741
7/14/201611.2311.2411.2311.24700
7/13/201615.2715.3015.1015.12568,414
7/13/201611.1211.2411.1211.232,261
7/12/201615.2615.3315.1915.29801,737
7/12/201611.0911.5111.0911.424,000
7/11/201615.0715.1315.0215.101,039,734
7/11/201611.5711.5911.3911.596,647
7/8/201615.0015.1414.9514.96406,891
7/8/201611.0711.2511.0711.258,600
7/7/201614.9215.0514.8514.87440,165
7/7/201611.0211.2411.0211.247,500
7/6/201614.7814.9114.7614.86437,947
7/6/201611.0411.0411.0011.003,300
7/5/201615.0115.0714.8314.90310,884
7/5/201611.0011.1011.0011.106,484
7/4/201611.1011.1010.9010.904,300
7/1/201615.2515.2514.9415.13762,283
6/30/201615.1015.3314.9715.33478,190
6/30/201610.9511.1010.9011.0522,501
6/29/201614.9815.0614.9015.04299,758
6/29/201610.9110.9410.9010.90485
6/28/201614.7514.8614.5114.83402,034
6/28/201610.9010.9010.9010.90200
6/27/201614.8014.8014.3914.531,157,578
6/27/201611.0011.0010.9010.901,443
6/24/201614.8415.2214.7814.951,021,842
6/24/201611.0011.0010.9311.004,031
6/23/201615.5215.6815.5115.68617,801
6/23/201611.0211.1011.0011.049,930
6/22/201615.4515.5215.3215.34436,875
6/22/201611.0511.1011.0111.107,800
6/21/201615.3815.4615.3015.40485,121
6/21/201611.0311.0310.9410.942,200
6/20/201615.3715.5415.3715.40308,591
6/20/201610.9110.9110.9110.910
6/17/201615.1315.2515.0615.19660,311
6/17/201610.8211.1510.8210.914,721
6/16/201615.0215.1114.8715.06408,636
6/16/201610.9111.1010.9111.005,350
6/15/201615.2215.3715.0915.13623,367
6/15/201611.1111.1111.1011.101,800
6/14/201615.2715.3515.0615.14493,352
6/14/201610.8011.1410.8011.009,867
6/13/201615.5315.7215.2815.30483,084
6/13/201610.8010.9010.8010.9012,580
6/10/201615.5215.7615.5215.62235,759
6/10/201610.8510.8510.8010.802,635
6/9/201615.6115.7715.5015.70448,406
6/9/201610.8010.8010.8010.801,190
6/8/201615.7915.8415.7415.74286,180
6/8/201610.7410.8010.7410.806,200
6/7/201615.8815.9315.7515.76177,548
6/7/201610.6010.7410.6010.746,840
6/6/201615.8416.0015.8415.93297,284
6/6/201610.3310.6610.3310.6113,858
6/3/201615.9115.9815.5215.80436,602
6/3/201610.5010.5010.5010.5031,380
6/2/201615.9416.0615.8716.06296,168
6/2/201610.4810.5110.4810.509,643
6/1/201615.9516.0415.8116.03365,126
6/1/201610.5510.6010.5510.602,255
5/31/201615.9815.9915.8315.98384,748
5/31/201610.5910.6010.5910.602,200
5/30/201610.5010.6810.5010.6813,002
5/27/201615.7115.8815.6915.88274,991
5/27/201610.4510.4510.4510.452,050
5/26/201615.7615.8015.6615.71300,628
5/26/201610.4010.4210.4010.421,450
5/25/201615.6015.8415.6015.73315,029
5/25/201610.4410.4410.4310.442,700
5/24/201615.3815.6115.3315.59463,917
5/24/201610.3510.4310.2510.4310,500
5/23/201615.3215.3815.2615.27396,320
5/20/201615.2615.4315.2615.39489,091
5/20/201610.4710.5010.4710.505,614
5/19/201615.3215.3615.0515.21452,048
5/19/201610.5010.5010.5010.500
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center