AirBoss of America Corp. (TSX:BOS)
Canada · Delayed Price · Currency is CAD 6.70
-0.64 (-8.72%)
Jun 5, 2026, 4:00 PM EST
AirBoss of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.33 | 7.58 | 6.70 | 6.70 | - | -8.72% | 24,014 |
| Jun 4, 2026 | 7.27 | 7.43 | 7.26 | 7.34 | 7.34 | 0.14% | 2,236 |
| Jun 3, 2026 | 7.70 | 7.70 | 7.33 | 7.33 | 7.33 | -2.91% | 3,502 |
| Jun 2, 2026 | 7.46 | 7.65 | 7.39 | 7.55 | 7.55 | 0.67% | 10,323 |
| Jun 1, 2026 | 7.48 | 7.67 | 7.34 | 7.50 | 7.50 | 0.27% | 9,942 |
| May 29, 2026 | 7.35 | 7.64 | 7.19 | 7.48 | 7.48 | 2.05% | 43,034 |
| May 28, 2026 | 7.40 | 7.40 | 7.22 | 7.33 | 7.33 | 0.14% | 2,732 |
| May 27, 2026 | 7.66 | 7.66 | 7.26 | 7.32 | 7.32 | -5.79% | 9,937 |
| May 26, 2026 | 7.80 | 7.99 | 7.00 | 7.77 | 7.77 | 1.17% | 21,473 |
| May 25, 2026 | 7.02 | 7.74 | 7.02 | 7.68 | 7.68 | 9.40% | 13,956 |
| May 22, 2026 | 7.07 | 7.15 | 6.86 | 7.02 | 7.02 | -0.57% | 29,727 |
| May 21, 2026 | 7.25 | 7.42 | 7.06 | 7.06 | 7.06 | -1.40% | 22,230 |
| May 20, 2026 | 7.20 | 7.41 | 7.16 | 7.16 | 7.16 | -0.69% | 16,348 |
| May 19, 2026 | 7.27 | 7.35 | 7.14 | 7.21 | 7.21 | -2.30% | 7,814 |
| May 15, 2026 | 7.28 | 7.50 | 6.91 | 7.38 | 7.38 | 1.10% | 48,188 |
| May 14, 2026 | 7.40 | 7.67 | 7.20 | 7.30 | 7.30 | -3.95% | 84,765 |
| May 13, 2026 | 7.80 | 7.80 | 7.49 | 7.60 | 7.60 | -1.81% | 13,319 |
| May 12, 2026 | 7.89 | 7.89 | 7.67 | 7.74 | 7.74 | -2.03% | 5,370 |
| May 11, 2026 | 8.16 | 9.12 | 7.70 | 7.90 | 7.90 | -1.99% | 70,546 |
| May 8, 2026 | 7.40 | 8.53 | 7.38 | 8.06 | 8.06 | 7.75% | 54,722 |
| May 7, 2026 | 7.11 | 7.84 | 7.01 | 7.48 | 7.48 | 5.20% | 39,738 |
| May 6, 2026 | 6.75 | 7.22 | 6.70 | 7.11 | 7.11 | 5.18% | 22,338 |
| May 5, 2026 | 6.56 | 6.86 | 6.53 | 6.76 | 6.76 | 2.89% | 10,643 |
| May 4, 2026 | 6.72 | 7.50 | 6.57 | 6.57 | 6.57 | -2.52% | 10,027 |
| May 1, 2026 | 6.96 | 6.96 | 6.56 | 6.74 | 6.74 | -3.02% | 27,684 |
| Apr 30, 2026 | 7.04 | 7.05 | 6.95 | 6.95 | 6.95 | -1.70% | 6,203 |
| Apr 29, 2026 | 6.85 | 7.07 | 6.85 | 7.07 | 7.07 | 1.73% | 6,028 |
| Apr 28, 2026 | 7.09 | 7.18 | 6.95 | 6.95 | 6.95 | -3.07% | 24,140 |
| Apr 27, 2026 | 7.32 | 7.50 | 7.05 | 7.17 | 7.17 | -2.05% | 17,180 |
| Apr 24, 2026 | 7.51 | 7.51 | 7.13 | 7.32 | 7.32 | 1.53% | 15,820 |
| Apr 23, 2026 | 7.61 | 7.61 | 7.20 | 7.21 | 7.21 | 0.14% | 8,681 |
| Apr 22, 2026 | 7.10 | 7.36 | 7.10 | 7.20 | 7.20 | - | 8,802 |
| Apr 21, 2026 | 7.11 | 7.35 | 7.11 | 7.20 | 7.20 | 2.13% | 14,897 |
| Apr 20, 2026 | 6.98 | 7.19 | 6.78 | 7.05 | 7.05 | -0.56% | 47,529 |
| Apr 17, 2026 | 7.30 | 7.30 | 7.02 | 7.09 | 7.09 | -2.61% | 38,120 |
| Apr 16, 2026 | 7.42 | 7.63 | 7.19 | 7.28 | 7.28 | -1.89% | 20,026 |
| Apr 15, 2026 | 7.37 | 7.49 | 7.30 | 7.42 | 7.42 | 0.41% | 15,464 |
| Apr 14, 2026 | 7.15 | 7.54 | 6.40 | 7.39 | 7.39 | -0.27% | 147,961 |
| Apr 13, 2026 | 8.02 | 8.03 | 6.82 | 7.41 | 7.41 | -7.61% | 93,328 |
| Apr 10, 2026 | 7.88 | 8.11 | 7.78 | 8.02 | 8.02 | - | 31,556 |
| Apr 9, 2026 | 7.81 | 8.38 | 7.45 | 8.02 | 8.02 | 0.25% | 39,718 |
| Apr 8, 2026 | 9.40 | 9.40 | 7.94 | 8.00 | 8.00 | -13.79% | 73,638 |
| Apr 7, 2026 | 9.25 | 10.08 | 9.23 | 9.28 | 9.28 | 1.64% | 94,100 |
| Apr 6, 2026 | 8.30 | 9.15 | 8.30 | 9.13 | 9.13 | 10.94% | 69,555 |
| Apr 2, 2026 | 7.86 | 8.24 | 7.86 | 8.23 | 8.23 | 3.00% | 36,846 |
| Apr 1, 2026 | 8.15 | 8.15 | 7.91 | 7.99 | 7.99 | -1.24% | 30,031 |
| Mar 31, 2026 | 7.92 | 8.10 | 7.91 | 8.09 | 8.09 | 3.25% | 21,690 |
| Mar 30, 2026 | 7.75 | 7.99 | 7.65 | 7.87 | 7.84 | 3.28% | 60,273 |
| Mar 27, 2026 | 7.10 | 7.72 | 7.10 | 7.62 | 7.59 | 5.98% | 38,117 |
| Mar 26, 2026 | 6.99 | 7.19 | 6.97 | 7.19 | 7.16 | 4.35% | 42,588 |