Canada Markets closed

AirBoss of America Corp. (BOS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
41.26+0.24 (+0.59%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 25, 202139.9240.0039.1739.5139.5125,300
Nov. 24, 202140.5840.8439.5839.6739.6779,500
Nov. 23, 202141.2542.0240.6540.9640.96150,600
Nov. 22, 202141.8242.2941.1241.6741.6790,300
Nov. 19, 202141.1942.2241.1141.6141.61191,900
Nov. 18, 202141.1541.6239.9241.2641.26247,500
Nov. 17, 202139.8741.0939.7641.0241.02193,000
Nov. 16, 202139.0639.9438.7539.9039.90179,800
Nov. 15, 202140.0040.3638.6139.5039.50212,200
Nov. 12, 202139.0039.9937.9039.9339.93268,400
Nov. 11, 202137.1638.8636.8638.6338.63156,800
Nov. 10, 202136.5037.5536.1137.0237.02171,800
Nov. 09, 202137.7037.8735.3237.1137.11251,100
Nov. 08, 202133.9038.1033.6437.6337.63708,500
Nov. 05, 202132.3432.6332.0032.2832.2839,600
Nov. 04, 202132.3732.5631.8132.4232.4263,900
Nov. 03, 202132.2932.5231.9032.2332.2372,900
Nov. 02, 202132.2133.1231.8032.2932.29176,000
Nov. 01, 202132.2732.7132.0632.3432.34229,000
Oct. 29, 202133.0833.4531.8832.2032.20174,600
Oct. 28, 202132.8733.0232.4032.6932.69102,600
Oct. 27, 202133.4033.6032.5832.6632.66155,400
Oct. 26, 202133.5134.0233.3033.3933.39110,200
Oct. 25, 202134.1234.4533.9033.9033.9053,000
Oct. 22, 202134.3134.3933.9334.1034.1043,500
Oct. 21, 202134.0034.6133.8034.2734.2755,000
Oct. 20, 202134.3234.3633.4134.1334.13187,700
Oct. 19, 202136.0036.0034.2034.5234.52420,200
Oct. 18, 202136.4736.8135.9036.0036.0084,600
Oct. 15, 202136.9436.9436.0036.5936.5956,100
Oct. 14, 202136.6837.0735.9636.7236.72110,000
Oct. 13, 202135.8036.6135.5736.5036.5093,200
Oct. 12, 202136.2036.5435.3135.4135.4175,100
Oct. 08, 202137.0837.3036.1936.5036.5044,800
Oct. 07, 202136.5538.0636.4936.9436.9456,600
Oct. 06, 202136.2736.4235.6736.0636.0638,300
Oct. 05, 202135.2136.7535.1036.4236.4250,600
Oct. 04, 202136.4736.7435.0035.1335.13129,500
Oct. 01, 202136.3136.5635.3536.5036.50108,700
Sep. 30, 202136.3136.8235.6536.1936.19141,200
Sep. 29, 202137.9037.9035.7535.9035.90285,600
Sep. 29, 20210.1 Dividend
Sep. 28, 202138.5738.7036.5537.8437.74202,100
Sep. 28, 20210.1 Dividend
Sep. 27, 202139.9240.3038.6038.8338.63101,400
Sep. 24, 202139.6840.1238.5740.0439.8397,000
Sep. 23, 202140.0341.6439.5539.8039.59166,100
Sep. 22, 202140.2940.4039.3239.7039.49204,500
Sep. 21, 202138.9639.9538.9639.7139.5062,900
Sep. 20, 202138.8638.8737.7638.8138.6177,500
Sep. 17, 202138.8538.9638.2438.9638.7673,300
Sep. 16, 202138.2039.0638.0038.5338.3384,600
Sep. 15, 202138.5538.5937.3938.4538.25109,800
Sep. 14, 202139.3839.6638.2838.4838.28101,800
Sep. 13, 202140.5140.9938.9039.4039.19162,200
Sep. 10, 202140.6041.5440.1840.6340.42324,000
Sep. 09, 202139.9740.6239.5740.2940.0882,000
Sep. 08, 202141.0041.2639.5940.1039.89503,200
Sep. 07, 202142.1142.5841.6741.8041.5876,200
Sep. 03, 202142.0042.8041.6842.1141.8989,300
Sep. 02, 202141.6842.3340.5442.0941.87218,400
Sep. 01, 202140.0741.9539.7441.6841.46135,200
Aug. 31, 202138.0541.3138.0041.2741.05367,600
Aug. 30, 202137.4338.7037.2538.2038.0057,500
Aug. 27, 202138.0338.2737.0737.4937.2954,000
Aug. 26, 202138.3838.4537.7737.9237.7243,100
Aug. 25, 202137.7138.8237.5038.4038.2058,800
Aug. 24, 202137.0338.4336.3037.8937.69108,400
Aug. 23, 202138.8539.6036.9737.0936.90107,700
Aug. 20, 202136.5739.7136.5239.5239.31393,900
Aug. 19, 202135.4936.8135.4936.3736.18230,000
Aug. 18, 202135.2735.3434.7535.0834.9080,300
Aug. 17, 202136.3136.3135.0835.2435.06224,600
Aug. 16, 202137.1837.1835.8036.3536.16213,500
Aug. 13, 202137.7838.2536.3136.4836.29215,000
Aug. 12, 202141.2041.2236.0437.9037.70492,100
Aug. 11, 202138.0141.0038.0140.9140.70555,000
Aug. 10, 202137.0037.6136.4536.6836.4981,800
Aug. 09, 202137.3937.9336.6037.0636.8775,000
Aug. 06, 202137.5437.7336.6637.2337.04108,200
Aug. 05, 202136.8038.1035.6837.4137.22171,000
Aug. 04, 202137.2437.3936.4436.6836.49103,800
Aug. 03, 202137.7937.7936.2937.2337.04146,400
Jul. 30, 202136.6837.1235.6837.1236.93132,700
Jul. 29, 202137.2437.5036.3936.6436.45104,900
Jul. 28, 202136.1737.4435.5136.9936.80104,000
Jul. 27, 202137.1937.1935.8036.1035.91136,100
Jul. 26, 202136.0637.8236.0637.1536.96143,200
Jul. 23, 202136.1437.1535.3936.0535.86163,800
Jul. 22, 202135.1536.3234.6836.1135.9281,700
Jul. 21, 202134.8235.2234.3634.9934.8161,100
Jul. 20, 202133.9335.1733.9034.5334.3560,000
Jul. 19, 202133.3434.3433.0033.9533.7753,600
Jul. 16, 202134.4834.4833.5834.0933.9152,900
Jul. 15, 202133.6634.2633.6134.1233.9433,600
Jul. 14, 202133.6634.6033.5734.0833.9080,300
Jul. 13, 202134.0034.2233.4133.5633.3954,600
Jul. 12, 202135.0135.3934.0834.0833.9072,300
Jul. 09, 202134.4435.5034.4435.0734.8936,900
Jul. 08, 202134.5534.7033.7734.4934.3163,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...