AirBoss of America Corp. (BOS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Sept 13, 2023 - Sept 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 5.44 | 5.55 | 5.37 | 5.51 | 5.51 | 40,693 |
| Sept 12, 2024 | 5.06 | 5.45 | 5.06 | 5.37 | 5.37 | 55,600 |
| Sept 11, 2024 | 4.71 | 5.06 | 4.69 | 5.06 | 5.06 | 20,200 |
| Sept 10, 2024 | 4.48 | 5.00 | 4.48 | 4.68 | 4.68 | 41,200 |
| Sept 09, 2024 | 4.31 | 4.72 | 4.31 | 4.45 | 4.45 | 37,100 |
| Sept 06, 2024 | 4.50 | 4.57 | 4.24 | 4.33 | 4.33 | 20,300 |
| Sept 05, 2024 | 4.75 | 4.75 | 4.40 | 4.42 | 4.42 | 20,700 |
| Sept 04, 2024 | 4.70 | 4.75 | 4.60 | 4.75 | 4.75 | 40,900 |
| Sept 03, 2024 | 4.69 | 4.85 | 4.55 | 4.68 | 4.68 | 49,600 |
| Aug 30, 2024 | 4.30 | 4.59 | 4.23 | 4.51 | 4.51 | 42,000 |
| Aug 29, 2024 | 4.06 | 4.26 | 4.00 | 4.19 | 4.19 | 37,400 |
| Aug 28, 2024 | 4.09 | 4.11 | 4.09 | 4.10 | 4.10 | 5,800 |
| Aug 27, 2024 | 4.18 | 4.20 | 4.05 | 4.05 | 4.05 | 12,000 |
| Aug 26, 2024 | 4.17 | 4.18 | 4.11 | 4.16 | 4.16 | 1,500 |
| Aug 23, 2024 | 4.10 | 4.16 | 4.04 | 4.11 | 4.11 | 11,200 |
| Aug 22, 2024 | 4.05 | 4.09 | 4.04 | 4.04 | 4.04 | 4,500 |
| Aug 21, 2024 | 4.01 | 4.11 | 4.01 | 4.08 | 4.08 | 9,500 |
| Aug 20, 2024 | 4.04 | 4.12 | 4.00 | 4.01 | 4.01 | 14,800 |
| Aug 19, 2024 | 4.11 | 4.13 | 4.01 | 4.04 | 4.04 | 8,700 |
| Aug 16, 2024 | 4.20 | 4.20 | 4.12 | 4.13 | 4.13 | 26,200 |
| Aug 15, 2024 | 4.31 | 4.31 | 4.15 | 4.23 | 4.23 | 24,400 |
| Aug 14, 2024 | 4.46 | 4.46 | 4.14 | 4.30 | 4.30 | 19,300 |
| Aug 13, 2024 | 4.57 | 4.66 | 4.45 | 4.60 | 4.60 | 15,900 |
| Aug 12, 2024 | 4.37 | 4.51 | 4.35 | 4.40 | 4.40 | 14,700 |
| Aug 09, 2024 | 4.58 | 4.58 | 4.36 | 4.47 | 4.47 | 25,700 |
| Aug 08, 2024 | 4.64 | 4.74 | 4.41 | 4.41 | 4.41 | 25,700 |
| Aug 07, 2024 | 4.70 | 4.84 | 4.41 | 4.57 | 4.57 | 38,900 |
| Aug 06, 2024 | 4.49 | 4.73 | 4.49 | 4.68 | 4.68 | 10,800 |
| Aug 02, 2024 | 4.99 | 4.99 | 4.60 | 4.68 | 4.68 | 15,700 |
| Aug 01, 2024 | 4.66 | 4.80 | 4.65 | 4.79 | 4.79 | 10,300 |
| Jul 31, 2024 | 4.82 | 4.82 | 4.65 | 4.80 | 4.80 | 17,500 |
| Jul 30, 2024 | 4.84 | 4.88 | 4.74 | 4.74 | 4.74 | 13,000 |
| Jul 29, 2024 | 5.05 | 5.05 | 4.74 | 4.84 | 4.84 | 25,300 |
| Jul 26, 2024 | 5.06 | 5.09 | 4.90 | 5.02 | 5.02 | 38,800 |
| Jul 25, 2024 | 5.10 | 5.16 | 5.02 | 5.02 | 5.02 | 4,200 |
| Jul 24, 2024 | 5.34 | 5.34 | 5.11 | 5.12 | 5.12 | 10,600 |
| Jul 23, 2024 | 5.36 | 5.36 | 5.28 | 5.31 | 5.31 | 3,300 |
| Jul 22, 2024 | 5.46 | 5.46 | 5.35 | 5.40 | 5.40 | 6,900 |
| Jul 19, 2024 | 5.38 | 5.46 | 5.38 | 5.46 | 5.46 | 6,400 |
| Jul 18, 2024 | 5.41 | 5.60 | 5.35 | 5.35 | 5.35 | 27,900 |
| Jul 17, 2024 | 5.42 | 5.46 | 5.39 | 5.40 | 5.40 | 6,400 |
| Jul 16, 2024 | 5.64 | 5.64 | 5.50 | 5.50 | 5.50 | 13,200 |
| Jul 15, 2024 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 26,000 |
| Jul 12, 2024 | 5.40 | 5.45 | 5.34 | 5.40 | 5.40 | 22,000 |
| Jul 11, 2024 | 5.40 | 5.42 | 5.30 | 5.42 | 5.42 | 13,500 |
| Jul 10, 2024 | 5.29 | 5.42 | 5.28 | 5.40 | 5.40 | 19,600 |
| Jul 09, 2024 | 5.44 | 5.46 | 5.29 | 5.29 | 5.29 | 8,000 |
| Jul 08, 2024 | 5.18 | 5.55 | 5.18 | 5.45 | 5.45 | 32,700 |
| Jul 05, 2024 | 5.35 | 5.36 | 5.25 | 5.25 | 5.25 | 16,800 |
| Jul 04, 2024 | 5.40 | 5.45 | 5.36 | 5.39 | 5.39 | 14,200 |
| Jul 03, 2024 | 5.41 | 5.56 | 5.39 | 5.42 | 5.42 | 18,100 |
| Jul 02, 2024 | 5.67 | 5.69 | 5.52 | 5.59 | 5.59 | 19,900 |
| Jun 28, 2024 | 5.73 | 5.83 | 5.66 | 5.76 | 5.76 | 11,000 |
| Jun 28, 2024 | 0.035 Dividend | |||||
| Jun 27, 2024 | 5.91 | 5.91 | 5.76 | 5.85 | 5.81 | 20,500 |
| Jun 26, 2024 | 5.86 | 6.00 | 5.86 | 5.93 | 5.89 | 23,500 |
| Jun 25, 2024 | 5.99 | 5.99 | 5.80 | 5.90 | 5.86 | 7,500 |
| Jun 24, 2024 | 6.10 | 6.11 | 5.94 | 6.09 | 6.05 | 12,100 |
| Jun 21, 2024 | 6.10 | 6.15 | 6.04 | 6.15 | 6.11 | 5,200 |
| Jun 20, 2024 | 6.04 | 6.15 | 6.04 | 6.15 | 6.11 | 17,900 |
| Jun 19, 2024 | 6.13 | 6.20 | 6.05 | 6.05 | 6.01 | 6,300 |
| Jun 18, 2024 | 6.15 | 6.15 | 6.11 | 6.13 | 6.09 | 17,300 |
| Jun 17, 2024 | 6.07 | 6.19 | 6.07 | 6.16 | 6.12 | 27,700 |
| Jun 14, 2024 | 6.10 | 6.14 | 6.06 | 6.13 | 6.09 | 26,900 |
| Jun 13, 2024 | 5.96 | 6.19 | 5.96 | 6.10 | 6.06 | 13,100 |
| Jun 12, 2024 | 6.18 | 6.23 | 6.10 | 6.10 | 6.06 | 6,500 |
| Jun 11, 2024 | 5.89 | 6.31 | 5.89 | 6.16 | 6.12 | 90,900 |
| Jun 10, 2024 | 5.98 | 6.00 | 5.94 | 5.98 | 5.94 | 17,600 |
| Jun 07, 2024 | 5.96 | 5.99 | 5.83 | 5.99 | 5.95 | 38,300 |
| Jun 06, 2024 | 5.81 | 5.98 | 5.80 | 5.95 | 5.91 | 16,600 |
| Jun 05, 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.81 | 7,100 |
| Jun 04, 2024 | 5.80 | 5.90 | 5.72 | 5.90 | 5.86 | 3,500 |
| Jun 03, 2024 | 5.72 | 5.87 | 5.66 | 5.87 | 5.83 | 9,200 |
| May 31, 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.67 | 1,700 |
| May 30, 2024 | 5.48 | 5.63 | 5.45 | 5.63 | 5.60 | 2,000 |
| May 29, 2024 | 5.66 | 5.66 | 5.50 | 5.53 | 5.50 | 6,800 |
| May 28, 2024 | 5.80 | 5.80 | 5.66 | 5.66 | 5.63 | 19,000 |
| May 27, 2024 | 5.88 | 5.90 | 5.83 | 5.90 | 5.86 | 1,100 |
| May 24, 2024 | 5.83 | 5.93 | 5.82 | 5.93 | 5.89 | 47,500 |
| May 23, 2024 | 5.90 | 5.99 | 5.79 | 5.79 | 5.76 | 45,100 |
| May 22, 2024 | 5.86 | 5.92 | 5.77 | 5.90 | 5.86 | 25,600 |
| May 21, 2024 | 5.87 | 5.87 | 5.75 | 5.81 | 5.78 | 6,400 |
| May 17, 2024 | 5.72 | 5.79 | 5.62 | 5.79 | 5.76 | 13,400 |
| May 16, 2024 | 5.91 | 5.92 | 5.71 | 5.74 | 5.71 | 23,800 |
| May 15, 2024 | 5.88 | 5.93 | 5.85 | 5.87 | 5.83 | 2,400 |
| May 14, 2024 | 6.10 | 6.21 | 5.92 | 5.95 | 5.91 | 12,900 |
| May 13, 2024 | 6.10 | 6.10 | 5.95 | 6.08 | 6.04 | 20,000 |
| May 10, 2024 | 5.97 | 6.04 | 5.70 | 6.04 | 6.00 | 93,400 |
| May 09, 2024 | 5.50 | 6.05 | 5.50 | 5.88 | 5.84 | 32,600 |
| May 08, 2024 | 5.70 | 5.85 | 5.63 | 5.83 | 5.80 | 29,700 |
| May 07, 2024 | 5.88 | 5.89 | 5.60 | 5.67 | 5.64 | 11,800 |
| May 06, 2024 | 5.89 | 5.95 | 5.82 | 5.82 | 5.79 | 21,900 |
| May 03, 2024 | 5.68 | 5.91 | 5.68 | 5.84 | 5.81 | 12,800 |
| May 02, 2024 | 5.80 | 5.95 | 5.80 | 5.90 | 5.86 | 4,700 |
| May 01, 2024 | 5.84 | 5.95 | 5.71 | 5.81 | 5.78 | 15,900 |
| Apr 30, 2024 | 5.87 | 5.93 | 5.77 | 5.87 | 5.83 | 7,200 |
| Apr 29, 2024 | 5.75 | 6.06 | 5.73 | 5.95 | 5.91 | 135,500 |
| Apr 26, 2024 | 5.59 | 5.60 | 5.54 | 5.54 | 5.51 | 6,900 |
| Apr 25, 2024 | 5.32 | 5.64 | 5.32 | 5.64 | 5.61 | 10,700 |
| Apr 24, 2024 | 5.60 | 5.64 | 5.46 | 5.47 | 5.44 | 25,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.