AirBoss of America Corp. (TSX:BOS)
Canada
· Delayed Price · Currency is CAD 4.260
-0.010 (-0.23%)
May 16, 2025, 3:52 PM EDT
AirBoss of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 4.31 | 4.31 | 4.25 | 4.26 | 4.26 | -0.23% | 3,531 |
| May 15, 2025 | 4.25 | 4.30 | 4.25 | 4.27 | 4.27 | -0.70% | 6,826 |
| May 14, 2025 | 4.46 | 4.46 | 4.23 | 4.30 | 4.30 | -5.49% | 77,634 |
| May 13, 2025 | 3.95 | 4.61 | 3.90 | 4.55 | 4.55 | 14.04% | 171,900 |
| May 12, 2025 | 4.19 | 4.19 | 3.96 | 3.99 | 3.99 | -4.09% | 46,019 |
| May 9, 2025 | 4.03 | 4.18 | 3.96 | 4.16 | 4.16 | 3.74% | 26,748 |
| May 8, 2025 | 3.89 | 4.04 | 3.88 | 4.01 | 4.01 | 2.56% | 55,420 |
| May 7, 2025 | 3.96 | 4.04 | 3.85 | 3.91 | 3.91 | -2.49% | 26,200 |
| May 6, 2025 | 3.86 | 4.04 | 3.85 | 4.01 | 4.01 | 4.16% | 32,028 |
| May 5, 2025 | 3.70 | 3.88 | 3.70 | 3.85 | 3.85 | 4.05% | 6,102 |
| May 2, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.37% | 15,916 |
| May 1, 2025 | 3.81 | 3.95 | 3.78 | 3.79 | 3.79 | -2.82% | 28,416 |
| Apr 30, 2025 | 3.84 | 3.92 | 3.77 | 3.90 | 3.90 | 4.28% | 13,703 |
| Apr 29, 2025 | 3.75 | 3.79 | 3.74 | 3.74 | 3.74 | - | 5,703 |
| Apr 28, 2025 | 3.75 | 3.76 | 3.74 | 3.74 | 3.74 | - | 6,007 |
| 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 |