AirBoss of America Corp. (TSX:BOS)
Canada · Delayed Price · Currency is CAD 7.97
+0.01 (0.13%)
Aug 27, 2026, 4:00 PM EST
AirBoss of America Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 8.35 | 8.35 | 7.95 | 7.95 | - | -0.13% | 3,652 |
| Aug 26, 2026 | 8.17 | 8.23 | 7.52 | 7.96 | 7.96 | -2.57% | 8,447 |
| Aug 25, 2026 | 7.83 | 8.35 | 7.75 | 8.17 | 8.17 | -0.97% | 27,138 |
| Aug 24, 2026 | 8.59 | 8.61 | 7.75 | 8.25 | 8.25 | -3.96% | 23,383 |
| Aug 21, 2026 | 8.71 | 9.00 | 8.53 | 8.59 | 8.59 | -2.94% | 18,872 |
| Aug 20, 2026 | 8.34 | 9.01 | 8.34 | 8.85 | 8.85 | 6.12% | 64,980 |
| Aug 19, 2026 | 8.59 | 8.68 | 8.24 | 8.34 | 8.34 | -2.80% | 27,767 |
| Aug 18, 2026 | 7.69 | 8.65 | 7.60 | 8.58 | 8.58 | 12.01% | 75,365 |
| Aug 17, 2026 | 7.07 | 7.75 | 7.07 | 7.66 | 7.66 | 3.79% | 16,708 |
| Aug 14, 2026 | 7.61 | 7.71 | 7.38 | 7.38 | 7.38 | -1.99% | 6,107 |
| Aug 13, 2026 | 6.87 | 7.58 | 6.86 | 7.53 | 7.53 | 12.72% | 24,801 |
| Aug 12, 2026 | 7.44 | 7.47 | 6.51 | 6.68 | 6.68 | -10.58% | 18,661 |
| Aug 11, 2026 | 7.50 | 7.58 | 7.40 | 7.47 | 7.47 | -0.13% | 6,040 |
| Aug 10, 2026 | 7.15 | 7.70 | 7.15 | 7.48 | 7.48 | 6.40% | 13,612 |
| Aug 7, 2026 | 6.85 | 7.25 | 6.85 | 7.03 | 7.03 | 3.38% | 26,387 |
| Aug 6, 2026 | 7.08 | 7.64 | 6.80 | 6.80 | 6.80 | -3.00% | 30,984 |
| Aug 5, 2026 | 6.95 | 7.15 | 6.95 | 7.01 | 7.01 | 0.94% | 9,112 |
| Aug 4, 2026 | 6.45 | 7.12 | 6.45 | 6.95 | 6.95 | -3.94% | 14,955 |
| Jul 31, 2026 | 7.27 | 7.35 | 7.17 | 7.23 | 7.23 | 0.56% | 17,046 |
| Jul 30, 2026 | 7.38 | 7.43 | 7.11 | 7.19 | 7.19 | 1.13% | 29,605 |
| Jul 29, 2026 | 7.25 | 7.25 | 6.95 | 7.11 | 7.11 | -1.11% | 9,402 |
| Jul 28, 2026 | 7.19 | 7.19 | 7.00 | 7.19 | 7.19 | - | 5,702 |
| Jul 27, 2026 | 7.05 | 7.49 | 7.05 | 7.19 | 7.19 | -0.14% | 22,034 |
| Jul 24, 2026 | 6.79 | 7.30 | 6.79 | 7.20 | 7.20 | 6.82% | 37,191 |
| Jul 23, 2026 | 6.35 | 6.76 | 6.21 | 6.74 | 6.74 | 5.31% | 48,488 |
| Jul 22, 2026 | 6.76 | 6.76 | 6.35 | 6.40 | 6.40 | 2.07% | 15,395 |
| Jul 21, 2026 | 6.30 | 6.38 | 6.12 | 6.27 | 6.27 | -1.10% | 19,132 |
| Jul 20, 2026 | 6.75 | 6.75 | 6.34 | 6.34 | 6.34 | -4.08% | 9,570 |
| Jul 17, 2026 | 6.51 | 6.61 | 6.35 | 6.61 | 6.61 | -1.20% | 19,158 |
| Jul 16, 2026 | 6.55 | 6.70 | 6.53 | 6.69 | 6.69 | - | 20,597 |
| Jul 15, 2026 | 6.53 | 6.75 | 6.53 | 6.69 | 6.69 | -0.45% | 12,349 |
| Jul 14, 2026 | 6.79 | 6.82 | 6.66 | 6.72 | 6.72 | -1.18% | 14,506 |
| Jul 13, 2026 | 6.89 | 6.89 | 6.61 | 6.80 | 6.80 | -2.02% | 11,216 |
| Jul 10, 2026 | 6.96 | 7.10 | 6.93 | 6.94 | 6.94 | 0.87% | 9,802 |
| Jul 9, 2026 | 6.94 | 6.94 | 6.88 | 6.88 | 6.88 | -2.27% | 1,301 |
| Jul 8, 2026 | 6.50 | 7.04 | 6.50 | 7.04 | 7.04 | 3.38% | 14,033 |
| Jul 7, 2026 | 6.85 | 6.85 | 6.55 | 6.81 | 6.81 | -2.58% | 9,319 |
| Jul 6, 2026 | 6.84 | 6.99 | 6.84 | 6.99 | 6.99 | -0.43% | 1,250 |
| Jul 3, 2026 | 7.01 | 7.02 | 6.90 | 7.02 | 7.02 | -1.13% | 2,228 |
| Jul 2, 2026 | 6.83 | 7.10 | 6.83 | 7.10 | 7.10 | 2.90% | 749 |
| Jun 30, 2026 | 6.80 | 6.98 | 6.80 | 6.90 | 6.90 | 1.40% | 6,100 |
| Jun 29, 2026 | 6.79 | 6.93 | 6.54 | 6.84 | 6.81 | 0.74% | 15,723 |
| Jun 26, 2026 | 6.90 | 7.07 | 6.72 | 6.79 | 6.76 | -2.02% | 24,941 |
| Jun 25, 2026 | 6.83 | 6.97 | 6.83 | 6.93 | 6.89 | 3.43% | 5,755 |
| Jun 24, 2026 | 6.68 | 7.00 | 6.68 | 6.70 | 6.67 | -5.90% | 24,207 |
| Jun 23, 2026 | 6.90 | 7.15 | 6.71 | 7.12 | 7.08 | 2.59% | 19,121 |
| Jun 22, 2026 | 6.96 | 6.99 | 6.85 | 6.94 | 6.90 | -0.14% | 6,500 |
| Jun 19, 2026 | 7.17 | 7.17 | 6.95 | 6.95 | 6.91 | -0.71% | 1,933 |
| Jun 18, 2026 | 7.06 | 7.06 | 6.91 | 7.00 | 6.96 | -1.27% | 11,500 |
| Jun 17, 2026 | 6.97 | 7.15 | 6.96 | 7.09 | 7.05 | - | 9,069 |