AirBoss of America Corp. (TSX:BOS)
Canada · Delayed Price · Currency is CAD 4.830
-0.070 (-1.43%)
Aug 1, 2025, 3:59 PM EDT
AirBoss of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.95 | 4.96 | 4.80 | 4.83 | 4.83 | -1.43% | 17,796 |
| 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 |
| Jul 8, 2025 | 4.53 | 4.62 | 4.52 | 4.61 | 4.61 | - | 5,400 |
| Jul 7, 2025 | 4.89 | 4.89 | 4.55 | 4.61 | 4.61 | -4.55% | 22,800 |
| Jul 4, 2025 | 4.77 | 4.85 | 4.66 | 4.83 | 4.83 | 2.11% | 11,914 |
| Jul 3, 2025 | 4.63 | 4.86 | 4.63 | 4.73 | 4.73 | 2.16% | 9,423 |
| Jul 2, 2025 | 4.64 | 4.72 | 4.63 | 4.63 | 4.63 | -1.49% | 4,400 |
| Jun 30, 2025 | 4.71 | 4.73 | 4.70 | 4.70 | 4.70 | -2.08% | 2,603 |
| Jun 27, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.76 | 4.35% | 4,500 |
| Jun 26, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.57 | -2.13% | 1,845 |
| Jun 25, 2025 | 4.65 | 4.70 | 4.65 | 4.70 | 4.67 | - | 3,709 |
| Jun 24, 2025 | 4.88 | 4.88 | 4.59 | 4.70 | 4.67 | 3.30% | 2,800 |
| Jun 23, 2025 | 4.70 | 4.70 | 4.55 | 4.55 | 4.52 | -3.19% | 3,818 |
| Jun 20, 2025 | 4.69 | 4.75 | 4.67 | 4.70 | 4.67 | 0.43% | 3,027 |
| Jun 19, 2025 | 4.65 | 4.68 | 4.65 | 4.68 | 4.65 | -0.43% | 1,900 |
| Jun 18, 2025 | 4.67 | 4.70 | 4.65 | 4.70 | 4.67 | 0.64% | 5,200 |
| Jun 17, 2025 | 4.85 | 4.85 | 4.67 | 4.67 | 4.64 | -3.51% | 6,603 |
| Jun 16, 2025 | 4.87 | 4.87 | 4.80 | 4.84 | 4.80 | -1.22% | 4,203 |
| Jun 13, 2025 | 4.75 | 4.91 | 4.73 | 4.90 | 4.86 | 4.48% | 14,819 |
| Jun 12, 2025 | 4.75 | 4.75 | 4.69 | 4.69 | 4.66 | -1.68% | 13,400 |
| Jun 11, 2025 | 4.80 | 4.80 | 4.74 | 4.77 | 4.74 | -0.42% | 4,300 |
| Jun 10, 2025 | 4.69 | 4.83 | 4.69 | 4.79 | 4.76 | 2.13% | 30,200 |
| Jun 9, 2025 | 4.54 | 4.71 | 4.54 | 4.69 | 4.66 | 4.45% | 50,900 |
| Jun 6, 2025 | 4.44 | 4.55 | 4.43 | 4.49 | 4.46 | 1.81% | 8,100 |
| Jun 5, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.38 | - | 107 |
| Jun 4, 2025 | 4.48 | 4.48 | 4.40 | 4.41 | 4.38 | - | 11,200 |
| Jun 3, 2025 | 4.41 | 4.44 | 4.40 | 4.41 | 4.38 | 0.23% | 2,023 |
| Jun 2, 2025 | 4.40 | 4.48 | 4.39 | 4.40 | 4.37 | -1.12% | 11,806 |
| May 30, 2025 | 4.39 | 4.48 | 4.39 | 4.45 | 4.42 | 1.37% | 52,000 |
| May 29, 2025 | 4.32 | 4.40 | 4.32 | 4.39 | 4.36 | 0.69% | 8,300 |
| May 28, 2025 | 4.29 | 4.37 | 4.27 | 4.36 | 4.33 | 2.59% | 20,300 |
| May 27, 2025 | 4.32 | 4.35 | 4.25 | 4.25 | 4.22 | - | 28,315 |
| May 26, 2025 | 4.32 | 4.34 | 4.25 | 4.25 | 4.22 | -1.39% | 36,948 |
| May 23, 2025 | 4.39 | 4.39 | 4.25 | 4.31 | 4.28 | -0.23% | 3,600 |