AirBoss of America Corp. (TSX:BOS)
Canada · Delayed Price · Currency is CAD 5.40
+0.25 (4.85%)
Sep 18, 2025, 3:59 PM EDT
AirBoss of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.18 | 5.27 | 5.18 | 5.27 | 5.27 | 2.33% | 8,700 |
| Sep 17, 2025 | 5.24 | 5.24 | 5.10 | 5.15 | 5.15 | -1.90% | 3,202 |
| Sep 16, 2025 | 5.05 | 5.35 | 4.87 | 5.25 | 5.25 | 3.96% | 27,927 |
| Sep 15, 2025 | 5.26 | 5.26 | 5.05 | 5.05 | 5.05 | -3.99% | 21,100 |
| Sep 12, 2025 | 5.28 | 5.33 | 5.25 | 5.26 | 5.26 | 2.33% | 8,422 |
| Sep 11, 2025 | 5.21 | 5.28 | 5.14 | 5.14 | 5.14 | -4.28% | 2,401 |
| Sep 10, 2025 | 5.22 | 5.37 | 5.22 | 5.37 | 5.37 | 2.87% | 1,800 |
| Sep 9, 2025 | 5.22 | 5.24 | 5.06 | 5.22 | 5.22 | 0.38% | 4,534 |
| Sep 8, 2025 | 5.40 | 5.40 | 5.17 | 5.20 | 5.20 | -3.35% | 6,100 |
| Sep 5, 2025 | 5.41 | 5.41 | 5.27 | 5.38 | 5.38 | 0.37% | 5,500 |
| Sep 4, 2025 | 5.32 | 5.36 | 5.32 | 5.36 | 5.36 | 0.37% | 16,530 |
| Sep 3, 2025 | 5.23 | 5.34 | 5.22 | 5.34 | 5.34 | 2.10% | 6,922 |
| Sep 2, 2025 | 5.28 | 5.28 | 5.23 | 5.23 | 5.23 | -0.76% | 2,100 |
| Aug 29, 2025 | 5.19 | 5.34 | 5.13 | 5.27 | 5.27 | 0.57% | 3,647 |
| Aug 28, 2025 | 5.20 | 5.25 | 5.19 | 5.24 | 5.24 | 1.16% | 3,500 |
| Aug 27, 2025 | 5.25 | 5.25 | 5.18 | 5.18 | 5.18 | -1.71% | 6,442 |
| Aug 26, 2025 | 5.25 | 5.27 | 5.25 | 5.27 | 5.27 | - | 11,800 |
| Aug 25, 2025 | 5.32 | 5.32 | 5.27 | 5.27 | 5.27 | -1.31% | 1,339 |
| Aug 22, 2025 | 5.34 | 5.34 | 5.16 | 5.34 | 5.34 | 0.56% | 15,500 |
| Aug 21, 2025 | 5.29 | 5.34 | 5.28 | 5.31 | 5.31 | 0.19% | 4,000 |
| Aug 20, 2025 | 5.27 | 5.30 | 5.17 | 5.30 | 5.30 | 0.76% | 12,200 |
| Aug 19, 2025 | 5.35 | 5.35 | 5.25 | 5.26 | 5.26 | -0.75% | 11,635 |
| Aug 18, 2025 | 5.25 | 5.35 | 5.23 | 5.30 | 5.30 | 2.91% | 16,700 |
| Aug 15, 2025 | 5.19 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 9,300 |
| Aug 14, 2025 | 5.21 | 5.21 | 5.15 | 5.20 | 5.20 | -0.95% | 12,600 |
| Aug 13, 2025 | 5.00 | 5.29 | 5.00 | 5.25 | 5.25 | 5.42% | 8,935 |
| Aug 12, 2025 | 5.15 | 5.20 | 4.96 | 4.98 | 4.98 | -3.68% | 160,600 |
| Aug 11, 2025 | 5.33 | 5.35 | 5.17 | 5.17 | 5.17 | -3.00% | 103,800 |
| Aug 8, 2025 | 5.25 | 5.43 | 5.10 | 5.33 | 5.33 | 1.91% | 32,049 |
| Aug 7, 2025 | 4.99 | 5.25 | 4.80 | 5.23 | 5.23 | 4.60% | 32,900 |
| Aug 6, 2025 | 5.05 | 5.54 | 4.90 | 5.00 | 5.00 | -0.79% | 25,800 |
| Aug 5, 2025 | 4.81 | 5.07 | 4.72 | 5.04 | 5.04 | 4.35% | 40,700 |
| Aug 1, 2025 | 4.95 | 4.96 | 4.80 | 4.83 | 4.83 | -1.43% | 17,800 |
| Jul 31, 2025 | 5.01 | 5.01 | 4.83 | 4.90 | 4.90 | -2.78% | 384,200 |
| Jul 30, 2025 | 5.01 | 5.05 | 5.01 | 5.04 | 5.04 | -0.20% | 15,635 |
| Jul 29, 2025 | 5.02 | 5.05 | 5.01 | 5.05 | 5.05 | - | 9,809 |
| Jul 28, 2025 | 4.95 | 5.14 | 4.95 | 5.05 | 5.05 | 2.02% | 20,800 |
| Jul 25, 2025 | 4.85 | 5.03 | 4.85 | 4.95 | 4.95 | -1.39% | 24,900 |
| Jul 24, 2025 | 4.98 | 5.10 | 4.89 | 5.02 | 5.02 | 1.41% | 54,931 |
| Jul 23, 2025 | 4.89 | 4.97 | 4.89 | 4.95 | 4.95 | 0.20% | 6,100 |
| Jul 22, 2025 | 4.94 | 4.99 | 4.90 | 4.94 | 4.94 | -0.20% | 19,919 |
| Jul 21, 2025 | 5.01 | 5.06 | 4.90 | 4.95 | 4.95 | -1.20% | 14,101 |
| Jul 18, 2025 | 4.94 | 5.01 | 4.89 | 5.01 | 5.01 | 3.30% | 32,919 |
| Jul 17, 2025 | 4.74 | 4.87 | 4.67 | 4.85 | 4.85 | 3.19% | 20,932 |
| Jul 16, 2025 | 4.70 | 4.76 | 4.68 | 4.70 | 4.70 | - | 3,000 |
| Jul 15, 2025 | 4.65 | 4.70 | 4.62 | 4.70 | 4.70 | 1.29% | 173,700 |
| Jul 14, 2025 | 4.57 | 4.67 | 4.57 | 4.64 | 4.64 | 4.27% | 5,614 |
| Jul 11, 2025 | 4.56 | 4.56 | 4.45 | 4.45 | 4.45 | -3.68% | 1,900 |
| Jul 10, 2025 | 4.60 | 4.70 | 4.55 | 4.62 | 4.62 | 1.54% | 7,649 |
| Jul 9, 2025 | 4.55 | 4.57 | 4.52 | 4.55 | 4.55 | -1.30% | 4,020 |