AirBoss of America Corp. (TSX:BOS)
Canada
· Delayed Price · Currency is CAD 4.800
+0.200 (4.35%)
Jun 27, 2025, 4:00 PM EDT
AirBoss of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 4.35% | 4,495 |
| Jun 26, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 1,845 |
| Jun 25, 2025 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | - | 3,709 |
| Jun 24, 2025 | 4.88 | 4.88 | 4.59 | 4.70 | 4.70 | 3.30% | 2,800 |
| Jun 23, 2025 | 4.70 | 4.70 | 4.55 | 4.55 | 4.55 | -3.19% | 3,818 |
| Jun 20, 2025 | 4.69 | 4.75 | 4.67 | 4.70 | 4.70 | 0.43% | 3,027 |
| Jun 19, 2025 | 4.65 | 4.68 | 4.65 | 4.68 | 4.68 | -0.43% | 1,900 |
| Jun 18, 2025 | 4.67 | 4.70 | 4.65 | 4.70 | 4.70 | 0.64% | 5,200 |
| Jun 17, 2025 | 4.85 | 4.85 | 4.67 | 4.67 | 4.67 | -3.51% | 6,603 |
| Jun 16, 2025 | 4.87 | 4.87 | 4.80 | 4.84 | 4.84 | -1.22% | 4,203 |
| Jun 13, 2025 | 4.75 | 4.91 | 4.73 | 4.90 | 4.90 | 4.48% | 14,819 |
| Jun 12, 2025 | 4.75 | 4.75 | 4.69 | 4.69 | 4.69 | -1.68% | 13,400 |
| Jun 11, 2025 | 4.80 | 4.80 | 4.74 | 4.77 | 4.77 | -0.42% | 4,300 |
| Jun 10, 2025 | 4.69 | 4.83 | 4.69 | 4.79 | 4.79 | 2.13% | 30,200 |
| Jun 9, 2025 | 4.54 | 4.71 | 4.54 | 4.69 | 4.69 | 4.45% | 50,900 |
| Jun 6, 2025 | 4.44 | 4.55 | 4.43 | 4.49 | 4.49 | 1.81% | 8,100 |
| Jun 5, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 107 |
| Jun 4, 2025 | 4.48 | 4.48 | 4.40 | 4.41 | 4.41 | - | 11,200 |
| Jun 3, 2025 | 4.41 | 4.44 | 4.40 | 4.41 | 4.41 | 0.23% | 2,023 |
| Jun 2, 2025 | 4.40 | 4.48 | 4.39 | 4.40 | 4.40 | -1.12% | 11,806 |
| May 30, 2025 | 4.39 | 4.48 | 4.39 | 4.45 | 4.45 | 1.37% | 52,000 |
| May 29, 2025 | 4.32 | 4.40 | 4.32 | 4.39 | 4.39 | 0.69% | 8,300 |
| May 28, 2025 | 4.29 | 4.37 | 4.27 | 4.36 | 4.36 | 2.59% | 20,300 |
| May 27, 2025 | 4.32 | 4.35 | 4.25 | 4.25 | 4.25 | - | 28,315 |
| May 26, 2025 | 4.32 | 4.34 | 4.25 | 4.25 | 4.25 | -1.39% | 36,948 |
| May 23, 2025 | 4.39 | 4.39 | 4.25 | 4.31 | 4.31 | -0.23% | 3,600 |
| May 22, 2025 | 4.37 | 4.39 | 4.32 | 4.32 | 4.32 | -0.46% | 1,701 |
| May 21, 2025 | 4.37 | 4.44 | 4.34 | 4.34 | 4.34 | -0.69% | 25,205 |
| May 20, 2025 | 4.35 | 4.53 | 4.25 | 4.37 | 4.37 | 2.58% | 24,216 |
| 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 |