AirBoss of America Corp. (TSX:BOS)
Canada · Delayed Price · Currency is CAD 4.700
-0.050 (-1.05%)
Jan 29, 2026, 3:41 PM EST
AirBoss of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 4.60 | 4.65 | 4.55 | 4.64 | 4.64 | 1.98% | 5,655 |
| Dec 30, 2025 | 4.55 | 4.60 | 4.54 | 4.55 | 4.52 | - | 31,368 |
| Dec 29, 2025 | 4.45 | 4.58 | 4.45 | 4.55 | 4.52 | 2.25% | 20,489 |
| Dec 24, 2025 | 4.54 | 4.54 | 4.45 | 4.45 | 4.42 | -0.67% | 2,700 |
| Dec 23, 2025 | 4.51 | 4.51 | 4.48 | 4.48 | 4.45 | - | 7,311 |
| Dec 22, 2025 | 4.55 | 4.60 | 4.48 | 4.48 | 4.45 | -1.75% | 18,414 |
| Dec 19, 2025 | 4.53 | 4.56 | 4.35 | 4.56 | 4.52 | 0.88% | 17,001 |
| Dec 18, 2025 | 4.50 | 4.55 | 4.48 | 4.52 | 4.49 | -1.09% | 8,101 |
| Dec 17, 2025 | 4.50 | 4.65 | 4.48 | 4.57 | 4.53 | 1.56% | 9,746 |
| Dec 16, 2025 | 4.44 | 4.50 | 4.40 | 4.50 | 4.47 | 1.81% | 12,911 |
| Dec 15, 2025 | 4.47 | 4.50 | 4.32 | 4.42 | 4.39 | -1.56% | 6,327 |
| Dec 12, 2025 | 4.70 | 4.70 | 4.36 | 4.49 | 4.46 | -2.39% | 11,732 |
| Dec 11, 2025 | 4.30 | 4.60 | 4.30 | 4.60 | 4.56 | 5.75% | 22,132 |
| Dec 10, 2025 | 4.30 | 4.35 | 4.25 | 4.35 | 4.32 | -0.68% | 2,100 |
| Dec 9, 2025 | 4.46 | 4.46 | 4.25 | 4.38 | 4.35 | 0.23% | 14,316 |
| Dec 8, 2025 | 4.30 | 4.37 | 4.25 | 4.37 | 4.34 | 0.46% | 3,768 |
| Dec 5, 2025 | 4.25 | 4.47 | 4.25 | 4.35 | 4.32 | 2.11% | 13,806 |
| Dec 4, 2025 | 4.20 | 4.29 | 4.12 | 4.26 | 4.23 | 1.43% | 37,229 |
| Dec 3, 2025 | 4.05 | 4.20 | 4.05 | 4.20 | 4.17 | 3.45% | 7,477 |
| Dec 2, 2025 | 4.09 | 4.10 | 4.05 | 4.06 | 4.03 | -0.98% | 9,906 |
| Dec 1, 2025 | 4.05 | 4.18 | 4.03 | 4.10 | 4.07 | - | 13,816 |
| Nov 28, 2025 | 4.11 | 4.15 | 4.10 | 4.10 | 4.07 | -0.24% | 4,601 |
| Nov 27, 2025 | 4.04 | 4.15 | 4.04 | 4.11 | 4.08 | -0.48% | 6,305 |
| Nov 26, 2025 | 4.05 | 4.14 | 4.01 | 4.13 | 4.10 | - | 4,973 |
| Nov 25, 2025 | 4.20 | 4.25 | 4.13 | 4.13 | 4.10 | -2.13% | 16,510 |
| Nov 24, 2025 | 4.13 | 4.27 | 4.12 | 4.22 | 4.19 | 0.24% | 3,536 |
| Nov 21, 2025 | 3.91 | 4.21 | 3.91 | 4.21 | 4.18 | 0.48% | 37,526 |
| Nov 20, 2025 | 4.19 | 4.24 | 4.19 | 4.19 | 4.16 | -3.01% | 1,200 |
| Nov 19, 2025 | 4.20 | 4.35 | 4.15 | 4.32 | 4.29 | 2.37% | 57,096 |
| Nov 18, 2025 | 4.24 | 4.30 | 4.18 | 4.22 | 4.19 | 0.48% | 18,929 |
| Nov 17, 2025 | 4.35 | 4.43 | 4.20 | 4.20 | 4.17 | -4.11% | 12,419 |