AirBoss of America Corp. (TSX:BOS)
Canada · Delayed Price · Currency is CAD 6.61
-0.08 (-1.20%)
Jul 17, 2026, 4:00 PM EST
AirBoss of America Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 6.60 | 7.09 | 6.60 | 7.09 | 7.05 | 1.72% | 6,329 |
| Jun 15, 2026 | 6.96 | 7.09 | 6.84 | 6.97 | 6.93 | 0.14% | 13,665 |
| Jun 12, 2026 | 6.84 | 7.03 | 6.72 | 6.96 | 6.92 | 2.20% | 23,663 |
| Jun 11, 2026 | 7.00 | 7.00 | 6.60 | 6.81 | 6.78 | -1.16% | 4,955 |
| Jun 10, 2026 | 6.91 | 6.95 | 6.83 | 6.89 | 6.85 | -1.71% | 6,315 |
| Jun 9, 2026 | 6.93 | 7.06 | 6.70 | 7.01 | 6.97 | -1.13% | 19,667 |
| Jun 8, 2026 | 6.74 | 7.22 | 6.74 | 7.09 | 7.05 | 5.82% | 20,311 |
| Jun 5, 2026 | 7.33 | 7.58 | 6.70 | 6.70 | 6.67 | -8.72% | 24,014 |
| Jun 4, 2026 | 7.27 | 7.43 | 7.26 | 7.34 | 7.30 | 0.14% | 2,236 |
| Jun 3, 2026 | 7.70 | 7.70 | 7.33 | 7.33 | 7.29 | -2.91% | 3,502 |
| Jun 2, 2026 | 7.46 | 7.65 | 7.39 | 7.55 | 7.51 | 0.67% | 10,323 |
| Jun 1, 2026 | 7.48 | 7.67 | 7.34 | 7.50 | 7.46 | 0.27% | 9,942 |
| May 29, 2026 | 7.35 | 7.64 | 7.19 | 7.48 | 7.44 | 2.05% | 43,034 |
| May 28, 2026 | 7.40 | 7.40 | 7.22 | 7.33 | 7.29 | 0.14% | 2,732 |
| May 27, 2026 | 7.66 | 7.66 | 7.26 | 7.32 | 7.28 | -5.79% | 9,937 |
| May 26, 2026 | 7.80 | 7.99 | 7.00 | 7.77 | 7.73 | 1.17% | 21,473 |
| May 25, 2026 | 7.02 | 7.74 | 7.02 | 7.68 | 7.64 | 9.40% | 13,956 |
| May 22, 2026 | 7.07 | 7.15 | 6.86 | 7.02 | 6.98 | -0.57% | 29,727 |
| May 21, 2026 | 7.25 | 7.42 | 7.06 | 7.06 | 7.02 | -1.40% | 22,230 |
| May 20, 2026 | 7.20 | 7.41 | 7.16 | 7.16 | 7.12 | -0.69% | 16,348 |
| May 19, 2026 | 7.27 | 7.35 | 7.14 | 7.21 | 7.17 | -2.30% | 7,814 |
| May 15, 2026 | 7.28 | 7.50 | 6.91 | 7.38 | 7.34 | 1.10% | 48,188 |
| May 14, 2026 | 7.40 | 7.67 | 7.20 | 7.30 | 7.26 | -3.95% | 84,765 |
| May 13, 2026 | 7.80 | 7.80 | 7.49 | 7.60 | 7.56 | -1.81% | 13,319 |
| May 12, 2026 | 7.89 | 7.89 | 7.67 | 7.74 | 7.70 | -2.03% | 5,370 |
| May 11, 2026 | 8.16 | 9.12 | 7.70 | 7.90 | 7.86 | -1.99% | 70,546 |
| May 8, 2026 | 7.40 | 8.53 | 7.38 | 8.06 | 8.02 | 7.75% | 54,722 |
| May 7, 2026 | 7.11 | 7.84 | 7.01 | 7.48 | 7.44 | 5.20% | 39,738 |