AirBoss of America Corp. (TSX:BOS)
Canada · Delayed Price · Currency is CAD 6.18
-0.14 (-2.22%)
Oct 26, 2026, 3:54 PM EDT
AirBoss of America Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6.27 | 6.30 | 6.10 | 6.18 | 6.18 | -2.22% | 9,931 |
| Oct 23, 2026 | 6.49 | 6.49 | 6.32 | 6.32 | 6.32 | -1.25% | 1,739 |
| Oct 22, 2026 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | -4.62% | 11,145 |
| Oct 21, 2026 | 6.66 | 6.71 | 6.66 | 6.71 | 6.71 | -0.15% | 3,239 |
| Oct 20, 2026 | 6.88 | 6.88 | 6.72 | 6.72 | 6.72 | -1.75% | 14,142 |
| Oct 19, 2026 | 6.67 | 7.04 | 6.67 | 6.84 | 6.84 | -2.70% | 2,381 |
| Oct 16, 2026 | 6.89 | 7.03 | 6.80 | 7.03 | 7.03 | 3.38% | 16,626 |
| Oct 14, 2026 | 6.93 | 6.93 | 6.67 | 6.80 | 6.80 | -1.88% | 4,576 |
| Oct 13, 2026 | 7.00 | 7.00 | 6.79 | 6.93 | 6.93 | 0.29% | 3,808 |
| Oct 9, 2026 | 6.94 | 7.19 | 6.87 | 6.91 | 6.91 | 1.32% | 21,086 |
| Oct 8, 2026 | 6.54 | 6.86 | 6.41 | 6.82 | 6.82 | 5.41% | 79,833 |
| Oct 7, 2026 | 6.59 | 6.67 | 6.46 | 6.47 | 6.47 | -3.58% | 7,766 |
| Oct 6, 2026 | 6.68 | 6.75 | 6.63 | 6.71 | 6.71 | 0.75% | 5,703 |
| Oct 5, 2026 | 6.78 | 6.88 | 6.61 | 6.66 | 6.66 | -4.45% | 20,249 |
| Oct 2, 2026 | 6.93 | 6.97 | 6.93 | 6.97 | 6.97 | -0.14% | 3,028 |
| Oct 1, 2026 | 7.00 | 7.00 | 6.80 | 6.98 | 6.98 | -1.97% | 8,959 |
| Sep 30, 2026 | 7.07 | 7.24 | 6.95 | 7.12 | 7.12 | -0.28% | 20,478 |
| Sep 29, 2026 | 7.36 | 7.40 | 7.10 | 7.14 | 7.14 | -1.59% | 8,810 |
| Sep 28, 2026 | 6.75 | 7.39 | 6.75 | 7.29 | 7.26 | 5.65% | 22,886 |
| Sep 25, 2026 | 6.87 | 7.00 | 6.74 | 6.90 | 6.87 | -1.43% | 6,751 |
| Sep 23, 2026 | 6.70 | 7.17 | 6.53 | 7.00 | 6.97 | 3.24% | 15,031 |
| Sep 22, 2026 | 6.70 | 6.78 | 6.70 | 6.78 | 6.75 | -1.02% | 5,905 |
| Sep 21, 2026 | 6.88 | 7.00 | 6.84 | 6.85 | 6.82 | -0.58% | 8,371 |
| Sep 18, 2026 | 6.89 | 7.10 | 6.60 | 6.89 | 6.86 | -1.01% | 69,273 |
| Sep 17, 2026 | 7.05 | 7.05 | 6.89 | 6.96 | 6.93 | -1.00% | 18,966 |
| Sep 16, 2026 | 7.14 | 7.14 | 7.00 | 7.03 | 7.00 | -0.99% | 13,307 |
| Sep 15, 2026 | 7.14 | 7.18 | 7.10 | 7.10 | 7.07 | -0.84% | 4,722 |
| Sep 14, 2026 | 7.32 | 7.35 | 7.12 | 7.16 | 7.13 | -3.76% | 19,260 |
| Sep 11, 2026 | 7.43 | 7.62 | 7.19 | 7.44 | 7.40 | -0.40% | 78,804 |
| Sep 10, 2026 | 7.47 | 7.74 | 7.40 | 7.47 | 7.43 | -0.40% | 6,866 |
| Sep 9, 2026 | 7.63 | 7.63 | 7.44 | 7.50 | 7.46 | -1.70% | 6,559 |
| Sep 8, 2026 | 8.11 | 8.11 | 7.62 | 7.63 | 7.59 | -1.29% | 1,446 |
| Sep 4, 2026 | 7.60 | 7.74 | 7.60 | 7.73 | 7.69 | 1.84% | 2,999 |
| Sep 3, 2026 | 7.51 | 7.59 | 7.40 | 7.59 | 7.55 | 1.07% | 7,716 |
| Sep 2, 2026 | 7.51 | 7.79 | 7.48 | 7.51 | 7.47 | -3.10% | 13,087 |
| Sep 1, 2026 | 8.02 | 8.02 | 7.48 | 7.75 | 7.71 | -2.27% | 12,487 |
| Aug 31, 2026 | 8.07 | 8.08 | 7.40 | 7.93 | 7.89 | -0.50% | 22,047 |
| Aug 28, 2026 | 8.30 | 8.30 | 7.74 | 7.97 | 7.93 | - | 7,932 |
| Aug 27, 2026 | 8.35 | 8.35 | 7.69 | 7.97 | 7.93 | 0.13% | 11,686 |
| Aug 26, 2026 | 8.17 | 8.23 | 7.52 | 7.96 | 7.92 | -2.57% | 8,447 |
| Aug 25, 2026 | 7.83 | 8.35 | 7.75 | 8.17 | 8.13 | -0.97% | 27,138 |
| Aug 24, 2026 | 8.59 | 8.61 | 7.75 | 8.25 | 8.21 | -3.96% | 23,383 |
| Aug 21, 2026 | 8.71 | 9.00 | 8.53 | 8.59 | 8.55 | -2.94% | 18,872 |
| Aug 20, 2026 | 8.34 | 9.01 | 8.34 | 8.85 | 8.81 | 6.12% | 64,980 |
| Aug 19, 2026 | 8.59 | 8.68 | 8.24 | 8.34 | 8.30 | -2.80% | 27,767 |
| Aug 18, 2026 | 7.69 | 8.65 | 7.60 | 8.58 | 8.54 | 12.01% | 75,365 |
| Aug 17, 2026 | 7.07 | 7.75 | 7.07 | 7.66 | 7.62 | 3.79% | 16,708 |
| Aug 14, 2026 | 7.61 | 7.71 | 7.38 | 7.38 | 7.34 | -1.99% | 6,107 |
| Aug 13, 2026 | 6.87 | 7.58 | 6.86 | 7.53 | 7.49 | 12.72% | 24,801 |
| Aug 12, 2026 | 7.44 | 7.47 | 6.51 | 6.68 | 6.65 | -10.58% | 18,661 |