AirBoss of America Corp. (BOS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.60 | 5.64 | 5.46 | 5.47 | 5.47 | 24,951 |
| Apr 23, 2024 | 5.65 | 5.70 | 5.60 | 5.68 | 5.68 | 8,200 |
| Apr 22, 2024 | 5.31 | 5.75 | 5.31 | 5.70 | 5.70 | 45,400 |
| Apr 19, 2024 | 5.30 | 5.53 | 5.30 | 5.42 | 5.42 | 5,700 |
| Apr 18, 2024 | 5.48 | 5.53 | 5.32 | 5.32 | 5.32 | 3,800 |
| Apr 17, 2024 | 5.48 | 5.55 | 5.34 | 5.37 | 5.37 | 19,400 |
| Apr 16, 2024 | 5.43 | 5.49 | 5.28 | 5.48 | 5.48 | 20,800 |
| Apr 15, 2024 | 5.23 | 5.41 | 5.15 | 5.23 | 5.23 | 45,900 |
| Apr 12, 2024 | 5.29 | 5.33 | 5.19 | 5.21 | 5.21 | 30,000 |
| Apr 11, 2024 | 5.45 | 5.45 | 5.31 | 5.35 | 5.35 | 7,900 |
| Apr 10, 2024 | 5.21 | 5.38 | 5.20 | 5.38 | 5.38 | 12,200 |
| Apr 09, 2024 | 5.31 | 5.41 | 5.24 | 5.37 | 5.37 | 28,200 |
| Apr 08, 2024 | 5.26 | 5.55 | 5.26 | 5.48 | 5.48 | 18,300 |
| Apr 05, 2024 | 5.17 | 5.41 | 5.17 | 5.41 | 5.41 | 3,500 |
| Apr 04, 2024 | 5.36 | 5.55 | 5.28 | 5.28 | 5.28 | 12,500 |
| Apr 03, 2024 | 5.37 | 5.42 | 5.32 | 5.37 | 5.37 | 17,300 |
| Apr 02, 2024 | 5.52 | 5.52 | 5.18 | 5.23 | 5.23 | 43,400 |
| Apr 01, 2024 | 5.88 | 5.88 | 5.55 | 5.66 | 5.66 | 25,700 |
| Mar 28, 2024 | 5.92 | 6.20 | 5.92 | 5.95 | 5.95 | 48,500 |
| Mar 27, 2024 | 5.91 | 6.22 | 5.91 | 6.13 | 6.13 | 26,000 |
| Mar 27, 2024 | 0.07 Dividend | |||||
| Mar 26, 2024 | 5.89 | 6.14 | 5.89 | 6.03 | 5.96 | 17,400 |
| Mar 25, 2024 | 5.97 | 6.24 | 5.97 | 6.03 | 5.96 | 25,300 |
| Mar 22, 2024 | 5.87 | 6.09 | 5.72 | 6.04 | 5.97 | 23,400 |
| Mar 21, 2024 | 6.02 | 6.09 | 5.81 | 5.85 | 5.78 | 21,100 |
| Mar 20, 2024 | 6.13 | 6.20 | 6.09 | 6.14 | 6.07 | 24,800 |
| Mar 19, 2024 | 5.80 | 6.27 | 5.79 | 6.16 | 6.09 | 120,400 |
| Mar 18, 2024 | 5.22 | 5.85 | 5.22 | 5.85 | 5.78 | 119,200 |
| Mar 15, 2024 | 5.35 | 5.43 | 5.30 | 5.30 | 5.24 | 18,900 |
| Mar 14, 2024 | 5.34 | 5.40 | 5.33 | 5.40 | 5.34 | 3,300 |
| Mar 13, 2024 | 5.12 | 5.45 | 5.12 | 5.40 | 5.34 | 40,200 |
| Mar 12, 2024 | 5.09 | 5.26 | 5.09 | 5.21 | 5.15 | 10,600 |
| Mar 11, 2024 | 5.08 | 5.26 | 5.08 | 5.22 | 5.16 | 30,800 |
| Mar 08, 2024 | 5.02 | 5.25 | 5.02 | 5.20 | 5.14 | 17,000 |
| Mar 07, 2024 | 5.00 | 5.26 | 5.00 | 5.15 | 5.09 | 43,400 |
| Mar 06, 2024 | 5.21 | 5.23 | 5.09 | 5.18 | 5.12 | 21,900 |
| Mar 05, 2024 | 5.16 | 5.25 | 5.16 | 5.17 | 5.11 | 13,900 |
| Mar 04, 2024 | 5.25 | 5.25 | 5.18 | 5.21 | 5.15 | 13,500 |
| Mar 01, 2024 | 5.25 | 5.26 | 5.22 | 5.22 | 5.16 | 7,800 |
| Feb 29, 2024 | 5.18 | 5.24 | 5.16 | 5.16 | 5.10 | 15,000 |
| Feb 28, 2024 | 5.19 | 5.33 | 5.18 | 5.18 | 5.12 | 17,900 |
| Feb 27, 2024 | 5.16 | 5.22 | 5.16 | 5.18 | 5.12 | 33,700 |
| Feb 26, 2024 | 5.26 | 5.26 | 5.15 | 5.16 | 5.10 | 32,400 |
| Feb 23, 2024 | 5.30 | 5.35 | 5.21 | 5.27 | 5.21 | 16,200 |
| Feb 22, 2024 | 5.21 | 5.28 | 5.18 | 5.28 | 5.22 | 6,600 |
| Feb 21, 2024 | 5.19 | 5.24 | 5.17 | 5.18 | 5.12 | 8,000 |
| Feb 20, 2024 | 5.16 | 5.30 | 5.16 | 5.19 | 5.13 | 30,300 |
| Feb 16, 2024 | 5.27 | 5.50 | 5.26 | 5.46 | 5.40 | 64,900 |
| Feb 15, 2024 | 5.08 | 5.26 | 5.08 | 5.25 | 5.19 | 15,700 |
| Feb 14, 2024 | 5.09 | 5.10 | 4.97 | 5.02 | 4.96 | 8,100 |
| Feb 13, 2024 | 4.99 | 5.05 | 4.96 | 5.04 | 4.98 | 28,400 |
| Feb 12, 2024 | 4.99 | 5.06 | 4.90 | 5.06 | 5.00 | 21,600 |
| Feb 09, 2024 | 5.21 | 5.21 | 5.05 | 5.06 | 5.00 | 20,500 |
| Feb 08, 2024 | 5.29 | 5.40 | 5.03 | 5.08 | 5.02 | 104,800 |
| Feb 07, 2024 | 4.69 | 5.04 | 4.62 | 5.04 | 4.98 | 69,600 |
| Feb 06, 2024 | 4.63 | 4.66 | 4.60 | 4.66 | 4.61 | 3,200 |
| Feb 05, 2024 | 4.68 | 4.68 | 4.57 | 4.60 | 4.55 | 23,600 |
| Feb 02, 2024 | 4.55 | 4.68 | 4.49 | 4.65 | 4.60 | 19,200 |
| Feb 01, 2024 | 4.38 | 4.50 | 4.28 | 4.48 | 4.43 | 25,400 |
| Jan 31, 2024 | 4.23 | 4.34 | 4.13 | 4.31 | 4.26 | 57,800 |
| Jan 30, 2024 | 4.42 | 4.42 | 4.25 | 4.26 | 4.21 | 27,700 |
| Jan 29, 2024 | 4.62 | 4.62 | 4.41 | 4.45 | 4.40 | 25,900 |
| Jan 26, 2024 | 4.64 | 4.64 | 4.54 | 4.62 | 4.57 | 5,400 |
| Jan 25, 2024 | 4.65 | 4.66 | 4.45 | 4.54 | 4.49 | 63,200 |
| Jan 24, 2024 | 4.82 | 4.82 | 4.68 | 4.72 | 4.67 | 16,200 |
| Jan 23, 2024 | 4.83 | 4.84 | 4.76 | 4.81 | 4.75 | 15,800 |
| Jan 22, 2024 | 4.79 | 4.84 | 4.75 | 4.80 | 4.74 | 10,500 |
| Jan 19, 2024 | 4.75 | 4.75 | 4.58 | 4.69 | 4.64 | 28,900 |
| Jan 18, 2024 | 4.77 | 4.77 | 4.71 | 4.75 | 4.69 | 19,900 |
| Jan 17, 2024 | 4.73 | 4.75 | 4.57 | 4.75 | 4.69 | 22,800 |
| Jan 16, 2024 | 4.80 | 4.81 | 4.60 | 4.67 | 4.62 | 43,900 |
| Jan 15, 2024 | 4.83 | 4.89 | 4.80 | 4.83 | 4.77 | 13,200 |
| Jan 12, 2024 | 4.90 | 5.05 | 4.84 | 4.89 | 4.83 | 35,000 |
| Jan 11, 2024 | 5.10 | 5.10 | 4.85 | 4.90 | 4.84 | 33,200 |
| Jan 10, 2024 | 5.13 | 5.13 | 5.00 | 5.00 | 4.94 | 61,200 |
| Jan 09, 2024 | 5.11 | 5.19 | 5.05 | 5.19 | 5.13 | 23,500 |
| Jan 08, 2024 | 5.10 | 5.17 | 5.10 | 5.11 | 5.05 | 15,600 |
| Jan 05, 2024 | 5.12 | 5.25 | 5.02 | 5.05 | 4.99 | 29,500 |
| Jan 04, 2024 | 4.92 | 5.13 | 4.84 | 5.06 | 5.00 | 69,500 |
| Jan 03, 2024 | 4.82 | 4.93 | 4.75 | 4.89 | 4.83 | 110,400 |
| Jan 02, 2024 | 4.99 | 4.99 | 4.80 | 4.82 | 4.76 | 14,800 |
| Dec 29, 2023 | 4.90 | 4.95 | 4.78 | 4.89 | 4.83 | 42,900 |
| Dec 28, 2023 | 4.99 | 4.99 | 4.80 | 4.80 | 4.74 | 26,300 |
| Dec 28, 2023 | 0.07 Dividend | |||||
| Dec 27, 2023 | 5.04 | 5.21 | 4.95 | 4.96 | 4.83 | 80,400 |
| Dec 22, 2023 | 4.70 | 5.00 | 4.70 | 4.96 | 4.83 | 103,700 |
| Dec 21, 2023 | 4.57 | 4.75 | 4.55 | 4.67 | 4.55 | 32,100 |
| Dec 20, 2023 | 4.64 | 4.65 | 4.47 | 4.50 | 4.38 | 23,400 |
| Dec 19, 2023 | 4.53 | 4.65 | 4.48 | 4.62 | 4.50 | 34,800 |
| Dec 18, 2023 | 4.73 | 4.77 | 4.45 | 4.45 | 4.34 | 56,900 |
| Dec 15, 2023 | 4.46 | 4.66 | 4.41 | 4.66 | 4.54 | 68,400 |
| Dec 14, 2023 | 4.25 | 4.49 | 4.25 | 4.46 | 4.35 | 100,600 |
| Dec 13, 2023 | 4.15 | 4.25 | 4.10 | 4.25 | 4.14 | 45,100 |
| Dec 12, 2023 | 4.15 | 4.17 | 3.91 | 4.14 | 4.03 | 77,300 |
| Dec 11, 2023 | 4.12 | 4.18 | 4.08 | 4.12 | 4.01 | 39,800 |
| Dec 08, 2023 | 4.19 | 4.32 | 4.10 | 4.20 | 4.09 | 38,800 |
| Dec 07, 2023 | 4.02 | 4.25 | 4.02 | 4.21 | 4.10 | 114,000 |
| Dec 06, 2023 | 3.89 | 4.06 | 3.80 | 4.03 | 3.93 | 77,200 |
| Dec 05, 2023 | 3.81 | 3.93 | 3.78 | 3.80 | 3.70 | 42,700 |
| Dec 04, 2023 | 3.99 | 3.99 | 3.83 | 3.84 | 3.74 | 60,300 |
| *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.