AirBoss of America Corp. (TSX:BOS)
Canada · Delayed Price · Currency is CAD 6.44
-0.14 (-2.13%)
At close: Mar 13, 2026
AirBoss of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 6.52 | 6.62 | 6.41 | 6.44 | 6.44 | -2.13% | 5,621 |
| Mar 12, 2026 | 6.67 | 6.69 | 6.52 | 6.58 | 6.58 | 1.39% | 5,605 |
| Mar 11, 2026 | 6.50 | 6.57 | 6.40 | 6.49 | 6.49 | -0.61% | 16,413 |
| Mar 10, 2026 | 6.39 | 6.57 | 6.24 | 6.53 | 6.53 | - | 25,884 |
| Mar 9, 2026 | 6.75 | 6.85 | 6.35 | 6.53 | 6.53 | -3.26% | 36,886 |
| Mar 6, 2026 | 6.65 | 6.95 | 6.60 | 6.75 | 6.75 | 1.96% | 40,129 |
| Mar 5, 2026 | 6.20 | 6.74 | 6.20 | 6.62 | 6.62 | 8.70% | 106,001 |
| Mar 4, 2026 | 6.11 | 6.11 | 5.99 | 6.09 | 6.09 | -0.16% | 11,339 |
| Mar 3, 2026 | 6.09 | 6.10 | 5.94 | 6.10 | 6.10 | -0.33% | 10,303 |
| Mar 2, 2026 | 6.07 | 6.15 | 5.95 | 6.12 | 6.12 | 0.33% | 16,987 |
| Feb 27, 2026 | 6.00 | 6.19 | 5.99 | 6.10 | 6.10 | 0.49% | 24,622 |
| Feb 26, 2026 | 6.03 | 6.25 | 5.93 | 6.07 | 6.07 | 3.23% | 32,968 |
| Feb 25, 2026 | 5.82 | 6.05 | 5.79 | 5.88 | 5.88 | 0.68% | 41,056 |
| Feb 24, 2026 | 5.26 | 5.97 | 5.26 | 5.84 | 5.84 | 6.96% | 46,955 |
| Feb 23, 2026 | 5.21 | 5.48 | 5.21 | 5.46 | 5.46 | - | 6,010 |
| Feb 20, 2026 | 5.30 | 5.53 | 5.30 | 5.46 | 5.46 | 3.80% | 27,659 |
| Feb 19, 2026 | 5.31 | 5.31 | 5.19 | 5.26 | 5.26 | -0.75% | 2,936 |
| Feb 18, 2026 | 5.20 | 5.35 | 5.15 | 5.30 | 5.30 | 2.71% | 15,370 |
| Feb 17, 2026 | 4.98 | 5.35 | 4.90 | 5.16 | 5.16 | 3.20% | 16,538 |
| Feb 13, 2026 | 4.96 | 5.00 | 4.95 | 5.00 | 5.00 | 0.60% | 2,168 |
| Feb 12, 2026 | 5.00 | 5.01 | 4.94 | 4.97 | 4.97 | -0.60% | 3,705 |
| Feb 11, 2026 | 4.99 | 5.00 | 4.94 | 5.00 | 5.00 | 0.40% | 8,505 |
| Feb 10, 2026 | 4.96 | 4.98 | 4.89 | 4.98 | 4.98 | 2.05% | 2,810 |
| Feb 9, 2026 | 4.83 | 4.90 | 4.81 | 4.88 | 4.88 | 1.04% | 1,837 |
| Feb 6, 2026 | 4.95 | 4.95 | 4.83 | 4.83 | 4.83 | -1.02% | 1,121 |
| Feb 5, 2026 | 4.94 | 4.94 | 4.86 | 4.88 | 4.88 | -1.21% | 2,226 |
| Feb 4, 2026 | 4.90 | 4.98 | 4.90 | 4.94 | 4.94 | 0.61% | 7,000 |
| Feb 3, 2026 | 4.66 | 5.02 | 4.66 | 4.91 | 4.91 | 1.03% | 9,212 |
| Feb 2, 2026 | 4.69 | 5.01 | 4.69 | 4.86 | 4.86 | 4.29% | 20,090 |
| Jan 30, 2026 | 4.68 | 4.70 | 4.65 | 4.66 | 4.66 | -0.85% | 15,207 |
| Jan 29, 2026 | 4.79 | 4.79 | 4.65 | 4.70 | 4.70 | -1.05% | 3,176 |
| Jan 28, 2026 | 4.71 | 4.75 | 4.65 | 4.75 | 4.75 | 1.50% | 4,651 |
| Jan 27, 2026 | 4.69 | 4.74 | 4.68 | 4.68 | 4.68 | 0.21% | 4,133 |
| Jan 26, 2026 | 4.55 | 4.69 | 4.55 | 4.67 | 4.67 | 0.21% | 6,883 |
| Jan 23, 2026 | 4.75 | 4.80 | 4.66 | 4.66 | 4.66 | -2.31% | 6,129 |
| Jan 22, 2026 | 4.74 | 4.85 | 4.72 | 4.77 | 4.77 | 2.14% | 9,082 |
| Jan 21, 2026 | 4.76 | 4.82 | 4.67 | 4.67 | 4.67 | -3.71% | 8,939 |
| Jan 20, 2026 | 4.75 | 4.89 | 4.72 | 4.85 | 4.85 | 2.75% | 13,238 |
| Jan 19, 2026 | 4.63 | 4.82 | 4.63 | 4.72 | 4.72 | 1.94% | 15,164 |
| Jan 16, 2026 | 4.73 | 4.75 | 4.63 | 4.63 | 4.63 | -2.11% | 11,120 |
| Jan 15, 2026 | 4.56 | 4.84 | 4.53 | 4.73 | 4.73 | 3.73% | 22,181 |
| Jan 14, 2026 | 4.85 | 4.87 | 4.54 | 4.56 | 4.56 | -5.98% | 26,047 |
| Jan 13, 2026 | 4.79 | 4.86 | 4.76 | 4.85 | 4.85 | - | 10,571 |
| Jan 12, 2026 | 4.66 | 4.86 | 4.66 | 4.85 | 4.85 | -0.61% | 3,098 |
| Jan 9, 2026 | 4.91 | 4.91 | 4.78 | 4.88 | 4.88 | 1.04% | 6,063 |
| Jan 8, 2026 | 4.56 | 4.88 | 4.56 | 4.83 | 4.83 | -1.02% | 6,939 |
| Jan 7, 2026 | 4.85 | 5.03 | 4.84 | 4.88 | 4.88 | -1.21% | 6,374 |
| Jan 6, 2026 | 4.82 | 4.99 | 4.82 | 4.94 | 4.94 | 3.78% | 9,528 |
| Jan 5, 2026 | 4.56 | 4.98 | 4.56 | 4.76 | 4.76 | 1.28% | 26,725 |
| Jan 2, 2026 | 4.59 | 4.70 | 4.58 | 4.70 | 4.70 | 1.29% | 16,805 |