AirBoss of America Corp. (TSX:BOS)
Canada
· Delayed Price · Currency is CAD 3.740
+0.020 (0.54%)
Apr 25, 2025, 3:53 PM EDT
AirBoss of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.89 | 3.89 | 3.73 | 3.74 | 3.74 | 0.54% | 6,000 |
| Apr 24, 2025 | 3.84 | 3.84 | 3.72 | 3.72 | 3.72 | -3.38% | 12,000 |
| Apr 23, 2025 | 3.93 | 4.01 | 3.85 | 3.85 | 3.85 | -2.28% | 14,941 |
| Apr 22, 2025 | 3.97 | 4.02 | 3.94 | 3.94 | 3.94 | 1.03% | 8,204 |
| Apr 21, 2025 | 4.05 | 4.05 | 3.90 | 3.90 | 3.90 | -3.47% | 14,100 |
| Apr 17, 2025 | 3.99 | 4.08 | 3.95 | 4.04 | 4.04 | 1.76% | 52,200 |
| Apr 16, 2025 | 3.84 | 3.98 | 3.80 | 3.97 | 3.97 | 4.47% | 30,600 |
| Apr 15, 2025 | 3.68 | 3.81 | 3.60 | 3.80 | 3.80 | 5.26% | 21,700 |
| Apr 14, 2025 | 3.71 | 3.71 | 3.48 | 3.61 | 3.61 | -1.10% | 3,943 |
| Apr 11, 2025 | 3.70 | 3.70 | 3.51 | 3.65 | 3.65 | -0.82% | 1,110 |
| Apr 10, 2025 | 3.55 | 3.68 | 3.47 | 3.68 | 3.68 | 2.51% | 7,715 |
| Apr 9, 2025 | 3.55 | 3.65 | 3.41 | 3.59 | 3.59 | -0.83% | 13,121 |
| Apr 8, 2025 | 3.65 | 3.70 | 3.52 | 3.62 | 3.62 | 3.43% | 10,500 |
| Apr 7, 2025 | 3.34 | 3.58 | 3.34 | 3.50 | 3.50 | -2.51% | 15,310 |
| Apr 4, 2025 | 3.65 | 3.65 | 3.53 | 3.59 | 3.59 | -1.64% | 16,000 |
| Apr 3, 2025 | 3.70 | 3.76 | 3.65 | 3.65 | 3.65 | -2.67% | 13,900 |
| Apr 2, 2025 | 3.83 | 3.90 | 3.75 | 3.75 | 3.75 | -2.09% | 7,510 |
| Apr 1, 2025 | 3.86 | 3.86 | 3.78 | 3.83 | 3.83 | -1.79% | 7,601 |
| Mar 31, 2025 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | -1.52% | 2,300 |
| Mar 28, 2025 | 3.80 | 3.99 | 3.79 | 3.96 | 3.93 | 5.04% | 13,845 |
| Mar 27, 2025 | 3.75 | 3.77 | 3.68 | 3.77 | 3.74 | 0.80% | 8,500 |
| Mar 26, 2025 | 3.71 | 3.85 | 3.71 | 3.74 | 3.71 | -1.32% | 13,141 |
| Mar 25, 2025 | 3.80 | 3.81 | 3.75 | 3.79 | 3.76 | -1.04% | 2,642 |
| Mar 24, 2025 | 3.97 | 4.04 | 3.80 | 3.83 | 3.80 | -3.04% | 27,900 |
| Mar 21, 2025 | 3.72 | 3.95 | 3.68 | 3.95 | 3.92 | 7.34% | 51,400 |
| Mar 20, 2025 | 3.82 | 3.82 | 3.68 | 3.68 | 3.65 | - | 11,900 |
| Mar 19, 2025 | 3.66 | 3.74 | 3.65 | 3.68 | 3.65 | 0.55% | 11,201 |
| Mar 18, 2025 | 3.70 | 3.75 | 3.66 | 3.66 | 3.63 | -1.88% | 10,100 |
| Mar 17, 2025 | 3.70 | 3.76 | 3.68 | 3.73 | 3.70 | 1.36% | 25,644 |
| Mar 14, 2025 | 3.68 | 3.72 | 3.65 | 3.68 | 3.65 | 0.55% | 12,400 |
| Mar 13, 2025 | 3.70 | 3.71 | 3.64 | 3.66 | 3.63 | -1.08% | 26,432 |
| Mar 12, 2025 | 3.71 | 3.80 | 3.70 | 3.70 | 3.67 | -1.33% | 25,700 |
| Mar 11, 2025 | 3.96 | 3.96 | 3.66 | 3.75 | 3.72 | -1.83% | 55,100 |
| Mar 10, 2025 | 4.11 | 4.13 | 3.81 | 3.82 | 3.79 | -9.05% | 69,400 |
| Mar 7, 2025 | 3.81 | 4.20 | 3.80 | 4.20 | 4.16 | 11.41% | 122,400 |
| Mar 6, 2025 | 3.75 | 3.85 | 3.72 | 3.77 | 3.74 | -3.83% | 15,545 |
| Mar 5, 2025 | 3.76 | 3.98 | 3.76 | 3.92 | 3.89 | 4.26% | 14,000 |
| Mar 4, 2025 | 3.93 | 3.93 | 3.70 | 3.76 | 3.73 | -4.81% | 19,100 |
| Mar 3, 2025 | 4.02 | 4.02 | 3.90 | 3.95 | 3.92 | -1.50% | 12,500 |
| Feb 28, 2025 | 4.00 | 4.07 | 3.97 | 4.01 | 3.97 | -0.25% | 17,800 |
| Feb 27, 2025 | 4.04 | 4.04 | 3.95 | 4.02 | 3.98 | 0.50% | 9,047 |
| Feb 26, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 3.96 | 1.27% | 6,800 |
| Feb 25, 2025 | 4.05 | 4.07 | 3.95 | 3.95 | 3.92 | -2.95% | 20,214 |
| Feb 24, 2025 | 4.04 | 4.08 | 4.00 | 4.07 | 4.03 | 0.49% | 3,801 |
| Feb 21, 2025 | 4.06 | 4.16 | 4.04 | 4.05 | 4.01 | -0.98% | 5,100 |
| Feb 20, 2025 | 4.15 | 4.15 | 4.09 | 4.09 | 4.05 | -1.68% | 5,934 |
| Feb 19, 2025 | 4.09 | 4.19 | 4.00 | 4.16 | 4.12 | 1.71% | 5,500 |
| Feb 18, 2025 | 3.95 | 4.20 | 3.95 | 4.09 | 4.05 | -2.62% | 9,400 |
| Feb 14, 2025 | 4.00 | 4.21 | 4.00 | 4.20 | 4.16 | 3.96% | 23,300 |
| Feb 13, 2025 | 3.91 | 4.14 | 3.91 | 4.04 | 4.00 | -0.74% | 5,400 |