AirBoss of America Corp. (BOS.TO) TSX
8.23
+0.24(+3.00%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.23
+0.24(+3.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.86 | 8.23 | 8.23 | 8.24 | 7.86 | 36,846 |
| April 01, 2026 | 8.15 | 7.99 | 7.99 | 8.15 | 7.91 | 30,031 |
| March 31, 2026 | 7.92 | 8.09 | 8.09 | 8.1 | 7.91 | 21,690 |
| March 30, 2026 | 7.75 | 7.87 | 7.87 | 7.99 | 7.65 | 60,273 |
| March 27, 2026 | 7.1 | 7.62 | 7.62 | 7.72 | 7.1 | 38,117 |
| March 26, 2026 | 6.99 | 7.19 | 7.19 | 7.19 | 6.97 | 42,588 |
| March 25, 2026 | 6.73 | 6.89 | 6.89 | 7 | 6.71 | 52,508 |
| March 24, 2026 | 6.49 | 6.63 | 6.63 | 6.66 | 6.49 | 4,253 |
| March 23, 2026 | 6.4 | 6.51 | 6.51 | 6.6 | 6.4 | 5,979 |
| March 20, 2026 | 6.45 | 6.45 | 6.45 | 6.5 | 6.43 | 1,998 |
| March 19, 2026 | 6.41 | 6.52 | 6.52 | 6.52 | 6.41 | 8,752 |
| March 18, 2026 | 6.6 | 6.54 | 6.54 | 6.6 | 6.54 | 8,470 |
| March 17, 2026 | 6.6 | 6.64 | 6.64 | 6.73 | 6.59 | 39,564 |
| March 16, 2026 | 6.44 | 6.65 | 6.65 | 6.65 | 6.4 | 5,420 |
| March 13, 2026 | 6.52 | 6.44 | 6.44 | 6.62 | 6.41 | 5,621 |
| March 12, 2026 | 6.67 | 6.58 | 6.58 | 6.69 | 6.52 | 5,605 |
| March 11, 2026 | 6.5 | 6.49 | 6.49 | 6.57 | 6.4 | 16,413 |
| March 10, 2026 | 6.39 | 6.53 | 6.53 | 6.57 | 6.24 | 25,884 |
| March 09, 2026 | 6.75 | 6.53 | 6.53 | 6.85 | 6.35 | 36,886 |
| March 06, 2026 | 6.65 | 6.75 | 6.75 | 6.95 | 6.6 | 40,129 |
| March 05, 2026 | 6.2 | 6.62 | 6.62 | 6.74 | 6.2 | 106,001 |
| March 04, 2026 | 6.11 | 6.09 | 6.09 | 6.11 | 5.99 | 11,339 |
| March 03, 2026 | 6.09 | 6.1 | 6.1 | 6.1 | 5.94 | 10,303 |
| March 02, 2026 | 6.07 | 6.12 | 6.12 | 6.15 | 5.95 | 17,000 |
| February 27, 2026 | 6 | 6.1 | 6.1 | 6.19 | 5.99 | 24,622 |
| February 26, 2026 | 6.03 | 6.07 | 6.07 | 6.25 | 5.93 | 33,000 |
| February 25, 2026 | 5.82 | 5.88 | 5.88 | 6.05 | 5.79 | 41,100 |
| February 24, 2026 | 5.26 | 5.84 | 5.84 | 5.97 | 5.26 | 47,000 |
| February 23, 2026 | 5.21 | 5.46 | 5.46 | 5.48 | 5.21 | 6,010 |
| February 20, 2026 | 5.3 | 5.46 | 0 | 5.53 | 5.3 | 27,700 |
| February 19, 2026 | 5.31 | 5.26 | 0 | 5.31 | 5.19 | 2,936 |
| February 18, 2026 | 5.2 | 5.3 | 0 | 5.35 | 5.15 | 15,400 |
| February 17, 2026 | 4.98 | 5.16 | 0 | 5.35 | 4.9 | 16,538 |
| February 13, 2026 | 4.96 | 5 | 0 | 5 | 4.95 | 2,200 |
| February 12, 2026 | 5 | 4.97 | 0 | 5.01 | 4.94 | 3,705 |
| February 11, 2026 | 4.99 | 5 | 0 | 5 | 4.94 | 8,505 |
| February 10, 2026 | 4.96 | 4.98 | 0 | 4.98 | 4.89 | 2,810 |
| February 09, 2026 | 4.83 | 4.88 | 0 | 4.9 | 4.81 | 1,837 |
| February 06, 2026 | 4.95 | 4.83 | 0 | 4.95 | 4.83 | 1,121 |
| February 05, 2026 | 4.94 | 4.88 | 0 | 4.94 | 4.86 | 2,226 |
| February 04, 2026 | 4.9 | 4.94 | 0 | 4.98 | 4.9 | 7,000 |
| February 03, 2026 | 4.66 | 4.91 | 0 | 5.02 | 4.66 | 9,212 |
| February 02, 2026 | 4.69 | 4.86 | 0 | 5.01 | 4.69 | 20,100 |
| January 30, 2026 | 4.68 | 4.66 | 0 | 4.7 | 4.65 | 15,207 |
| January 29, 2026 | 4.79 | 4.7 | 0 | 4.79 | 4.65 | 3,200 |
| January 28, 2026 | 4.71 | 4.75 | 0 | 4.75 | 4.65 | 4,700 |
| January 27, 2026 | 4.69 | 4.68 | 0 | 4.74 | 4.68 | 4,133 |
| January 26, 2026 | 4.55 | 4.67 | 0 | 4.69 | 4.55 | 6,900 |
| January 23, 2026 | 4.75 | 4.66 | 0 | 4.8 | 4.66 | 6,129 |
| January 22, 2026 | 4.74 | 4.77 | 0 | 4.85 | 4.72 | 9,100 |
| January 21, 2026 | 4.76 | 4.67 | 0 | 4.82 | 4.67 | 8,939 |
| January 20, 2026 | 4.75 | 4.85 | 0 | 4.89 | 4.72 | 13,238 |
| January 19, 2026 | 4.63 | 4.72 | 0 | 4.82 | 4.63 | 15,200 |
| January 16, 2026 | 4.73 | 4.63 | 0 | 4.75 | 4.63 | 11,120 |
| January 15, 2026 | 4.56 | 4.73 | 0 | 4.84 | 4.53 | 22,200 |
| January 14, 2026 | 4.85 | 4.56 | 0 | 4.87 | 4.54 | 26,047 |
| January 13, 2026 | 4.79 | 4.85 | 0 | 4.86 | 4.76 | 10,600 |
| January 12, 2026 | 4.66 | 4.85 | 0 | 4.86 | 4.66 | 3,100 |
| January 09, 2026 | 4.91 | 4.88 | 0 | 4.91 | 4.78 | 6,100 |
| January 08, 2026 | 4.56 | 4.83 | 0 | 4.88 | 4.56 | 6,939 |