Skip to main content

Airboss of America Corp (TSX: BOS )

5.790 +0.050 (+0.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 19.40 19.72 18.92 19.25 229,320 -0.52(-2.63%)
May 30, 2022 19.80 19.80 19.38 19.77 40,845 +0.57(+2.97%)
May 27, 2022 18.57 19.41 18.57 19.20 64,954 +0.67(+3.62%)
May 26, 2022 18.00 18.75 17.89 18.53 106,294 +0.72(+4.04%)
May 25, 2022 17.51 18.00 17.24 17.81 70,797 +0.24(+1.37%)
May 24, 2022 18.91 18.91 17.33 17.57 171,963 -1.34(-7.09%)
May 20, 2022 18.91 0 +0.22(+1.18%)
May 19, 2022 18.35 18.83 17.87 18.69 94,476 +0.30(+1.63%)
May 18, 2022 19.85 19.85 18.22 18.39 96,434 -1.87(-9.23%)
May 17, 2022 18.44 20.37 18.44 20.26 144,045 +1.94(+10.59%)
May 16, 2022 19.81 19.82 18.20 18.32 246,967 -1.52(-7.66%)
May 13, 2022 18.72 20.43 17.75 19.84 311,204 +1.11(+5.93%)
May 12, 2022 20.99 20.99 18.10 18.73 497,180 -2.60(-12.19%)
May 11, 2022 22.29 22.49 21.19 21.33 124,475 -0.82(-3.70%)
May 10, 2022 23.37 23.37 21.89 22.15 135,815 -1.02(-4.40%)
May 09, 2022 23.64 24.67 22.90 23.17 129,054 -0.91(-3.78%)
May 06, 2022 25.70 25.70 23.60 24.08 432,764 -1.64(-6.38%)
May 05, 2022 27.83 27.83 25.57 25.72 138,861 -2.37(-8.44%)
May 04, 2022 29.35 29.35 26.93 28.09 249,734 -1.29(-4.39%)
May 03, 2022 30.06 30.06 29.35 29.38 62,797 -0.38(-1.28%)
May 02, 2022 30.50 30.50 29.60 29.76 82,248 -1.36(-4.37%)
Apr 29, 2022 31.50 31.99 31.03 31.12 40,796 -0.50(-1.58%)
Apr 28, 2022 31.12 31.90 31.02 31.62 59,261 +0.86(+2.80%)
Apr 27, 2022 30.65 31.25 30.42 30.76 35,271 -0.10(-0.32%)
Apr 26, 2022 31.96 31.96 30.75 30.86 68,194 -1.10(-3.44%)
Apr 25, 2022 31.46 32.11 31.12 31.96 39,449 +0.01(+0.03%)
Apr 22, 2022 32.58 32.58 31.78 31.95 28,303 -0.69(-2.11%)
Apr 21, 2022 33.63 33.63 32.22 32.64 50,340 -0.91(-2.71%)
Apr 20, 2022 33.60 34.12 33.00 33.55 57,367 -0.05(-0.15%)
Apr 19, 2022 33.40 33.68 32.94 33.60 119,674 +0.12(+0.36%)
Apr 18, 2022 33.77 33.77 33.17 33.48 77,018 -0.29(-0.86%)
Apr 14, 2022 33.77 0 +0.32(+0.96%)
Apr 13, 2022 33.64 33.74 33.06 33.45 36,543 -0.19(-0.56%)
Apr 12, 2022 33.49 33.84 33.32 33.64 33,702 +0.20(+0.60%)
Apr 11, 2022 33.82 33.82 33.21 33.44 61,823 -0.45(-1.33%)
Apr 08, 2022 34.33 34.55 33.79 33.89 45,396 -0.36(-1.05%)
Apr 07, 2022 34.37 34.57 33.73 34.25 29,493 -0.13(-0.38%)
Apr 06, 2022 34.50 34.66 33.65 34.38 65,144 -0.40(-1.15%)
Apr 05, 2022 35.15 35.15 34.56 34.78 53,161 -0.39(-1.11%)
Apr 04, 2022 35.04 35.84 34.84 35.17 59,537 +0.33(+0.95%)
Apr 01, 2022 35.60 35.73 34.50 34.84 46,330 -0.76(-2.13%)
Mar 31, 2022 35.58 35.80 35.05 35.60 45,177 +0.06(+0.17%)
Mar 30, 2022 36.09 36.13 35.15 35.54 28,535 -0.65(-1.80%)
Mar 29, 2022 35.69 36.31 35.00 36.19 60,991 +0.88(+2.49%)
Mar 28, 2022 35.82 36.12 35.16 35.31 26,754 -0.51(-1.42%)
Mar 25, 2022 36.01 36.01 35.30 35.82 27,674 -0.22(-0.61%)
Mar 24, 2022 36.25 36.98 35.95 36.04 59,873 +0.18(+0.50%)
Mar 23, 2022 36.51 36.57 35.51 35.86 91,182 -0.73(-2.00%)
Mar 22, 2022 35.47 36.76 35.32 36.59 121,745 +1.35(+3.83%)
Mar 21, 2022 34.62 35.53 34.50 35.24 58,118 +0.65(+1.88%)
Mar 18, 2022 33.81 35.04 33.81 34.59 78,134 +0.71(+2.10%)
Mar 17, 2022 32.84 34.05 32.64 33.88 75,120 +1.04(+3.17%)
Mar 16, 2022 32.83 33.29 32.49 32.84 89,571 +0.38(+1.17%)
Mar 15, 2022 32.15 32.80 31.85 32.46 55,768 +0.46(+1.44%)
Mar 14, 2022 32.31 32.70 31.88 32.00 52,104 -0.40(-1.23%)
Mar 11, 2022 32.05 33.28 31.80 32.40 75,296 +0.35(+1.09%)
Mar 10, 2022 33.30 33.47 31.73 32.05 209,182 -2.28(-6.64%)
Mar 09, 2022 33.85 35.33 33.51 34.33 271,234 +2.59(+8.16%)
Mar 08, 2022 32.10 32.70 31.50 31.74 262,894 -0.31(-0.97%)
Mar 07, 2022 33.91 34.11 32.00 32.05 152,102 -1.98(-5.82%)
Mar 04, 2022 34.61 35.20 33.87 34.03 86,521 -0.52(-1.51%)
Mar 03, 2022 33.66 34.65 33.20 34.55 86,792 +0.83(+2.46%)
Mar 02, 2022 34.03 34.71 32.69 33.72 131,622 -0.18(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.