Wednesday, November 25, 2009, 1:21am EST - Canadian Markets open in 8 hours and 9 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

BRINK'S HOME SECURIT (CFL)

 On Nov 24: 32.79 USD  Up 0.29 (0.89%)  
MORE ON CFL
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
24-Nov-09 32.60 32.91 32.21 32.79 227,400 32.79
23-Nov-09 32.12 32.93 32.11 32.50 166,600 32.50
20-Nov-09 32.02 32.11 31.62 31.98 540,000 31.98
19-Nov-09 33.26 33.41 32.96 33.22 204,600 33.22
18-Nov-09 33.32 33.55 33.01 33.30 191,100 33.30
17-Nov-09 33.16 33.42 32.72 33.42 74,800 33.42
16-Nov-09 33.00 33.42 32.90 33.30 231,500 33.30
13-Nov-09 32.89 33.40 32.24 32.90 186,900 32.90
12-Nov-09 32.95 33.29 32.65 32.73 394,100 32.73
11-Nov-09 32.50 32.95 32.15 32.79 355,400 32.79
10-Nov-09 32.49 32.75 32.35 32.44 190,200 32.44
9-Nov-09 32.14 32.75 31.86 32.68 338,400 32.68
6-Nov-09 31.51 32.50 31.51 32.11 249,100 32.11
5-Nov-09 31.16 32.08 30.46 31.82 447,000 31.82
4-Nov-09 31.59 31.91 30.95 31.30 191,400 31.30
3-Nov-09 31.30 31.49 30.79 31.44 150,100 31.44
2-Nov-09 30.99 31.70 30.56 31.55 288,600 31.55
30-Oct-09 30.99 31.35 30.12 30.98 252,000 30.98
29-Oct-09 31.67 31.67 31.00 31.16 404,400 31.16
28-Oct-09 32.06 32.17 31.00 31.63 460,700 31.63
27-Oct-09 32.56 32.58 31.86 32.23 253,400 32.23
26-Oct-09 32.32 32.60 31.82 32.46 407,500 32.46
23-Oct-09 32.34 32.60 32.17 32.22 257,800 32.22
22-Oct-09 31.85 32.60 31.85 32.24 284,700 32.24
21-Oct-09 32.36 32.60 31.93 31.93 100,700 31.93
20-Oct-09 31.87 32.56 31.16 32.50 171,200 32.50
19-Oct-09 32.25 32.61 31.30 31.85 193,900 31.85
16-Oct-09 32.07 32.36 31.65 32.13 110,000 32.13
15-Oct-09 32.31 32.54 32.11 32.20 262,600 32.20
14-Oct-09 32.25 32.69 32.25 32.39 274,200 32.39
13-Oct-09 32.62 32.62 31.91 32.10 173,200 32.10
12-Oct-09 32.42 32.59 32.05 32.57 239,000 32.57
9-Oct-09 31.93 32.25 31.69 32.25 217,500 32.25
8-Oct-09 30.35 32.14 30.13 32.05 718,000 32.05
7-Oct-09 30.06 30.20 29.89 30.15 282,100 30.15
6-Oct-09 30.46 30.51 30.11 30.19 266,600 30.19
5-Oct-09 30.08 30.58 30.00 30.41 284,600 30.41
2-Oct-09 30.23 30.25 30.00 30.04 193,200 30.04
1-Oct-09 30.56 30.69 29.89 30.47 280,800 30.47
30-Sep-09 31.08 31.33 30.35 30.79 307,400 30.79
29-Sep-09 31.27 31.75 31.10 31.16 121,000 31.16
28-Sep-09 30.87 31.63 30.87 31.09 90,900 31.09
25-Sep-09 30.80 30.98 30.30 30.89 204,600 30.89
24-Sep-09 30.78 30.93 30.38 30.79 261,600 30.79
23-Sep-09 32.10 32.10 30.77 30.88 260,100 30.88
22-Sep-09 31.84 32.14 31.50 32.06 196,500 32.06
21-Sep-09 30.89 31.91 30.38 31.87 299,800 31.87
18-Sep-09 31.59 32.00 30.95 31.12 993,400 31.12
17-Sep-09 32.28 32.39 31.06 31.45 469,400 31.45
16-Sep-09 31.96 32.32 31.53 32.17 221,800 32.17
15-Sep-09 32.17 32.31 31.82 32.13 243,400 32.13
14-Sep-09 31.70 32.14 31.28 32.14 261,900 32.14
11-Sep-09 31.96 32.09 31.55 31.67 253,800 31.67
10-Sep-09 31.90 32.13 31.73 32.00 284,100 32.00
9-Sep-09 31.12 31.90 30.78 31.82 178,300 31.82
8-Sep-09 31.15 31.63 30.53 31.03 140,400 31.03
4-Sep-09 31.00 31.21 30.70 31.00 86,700 31.00
3-Sep-09 30.83 31.13 30.33 31.06 189,200 31.06
2-Sep-09 30.98 31.36 30.71 30.90 189,500 30.90
1-Sep-09 31.25 31.71 30.30 30.92 320,800 30.92
31-Aug-09 31.25 31.45 30.97 31.27 630,000 31.27
28-Aug-09 31.23 31.66 30.90 31.40 241,700 31.40
27-Aug-09 31.45 31.72 31.03 31.15 289,900 31.15
26-Aug-09 31.23 32.00 31.21 31.69 289,200 31.69
25-Aug-09 31.57 32.06 31.10 31.41 266,600 31.41
24-Aug-09 30.53 31.58 30.53 31.38 337,000 31.38
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices