Skip to main content

Airboss of America Corp (TSX: BOS )

5.400 -0.090 (-1.64%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 5.580 5.580 5.400 5.400 16,451 -0.09(-1.64%)
Sep 18, 2024 5.460 5.540 5.380 5.490 2,565 +0.09(+1.67%)
Sep 17, 2024 5.480 5.590 5.400 5.400 19,340 -0.15(-2.70%)
Sep 16, 2024 5.530 5.600 5.450 5.550 14,710 +0.03(+0.54%)
Sep 13, 2024 5.440 5.560 5.370 5.520 40,693 +0.15(+2.79%)
Sep 12, 2024 5.060 5.450 5.060 5.370 55,631 +0.31(+6.13%)
Sep 11, 2024 4.710 5.060 4.690 5.060 20,152 +0.38(+8.12%)
Sep 10, 2024 4.480 5.000 4.480 4.680 41,171 +0.23(+5.17%)
Sep 09, 2024 4.310 4.720 4.310 4.450 37,088 +0.12(+2.77%)
Sep 06, 2024 4.500 4.570 4.240 4.330 20,315 -0.09(-2.04%)
Sep 05, 2024 4.750 4.750 4.400 4.420 20,720 -0.33(-6.95%)
Sep 04, 2024 4.700 4.750 4.600 4.750 40,913 +0.07(+1.50%)
Sep 03, 2024 4.690 4.850 4.550 4.680 49,637 +0.17(+3.77%)
Aug 30, 2024 4.510 0 +0.32(+7.64%)
Aug 29, 2024 4.060 4.260 4.000 4.190 37,350 +0.09(+2.20%)
Aug 28, 2024 4.090 4.110 4.090 4.100 5,800 +0.05(+1.23%)
Aug 27, 2024 4.180 4.200 4.050 4.050 12,010 -0.11(-2.64%)
Aug 26, 2024 4.170 4.180 4.110 4.160 1,500 +0.05(+1.22%)
Aug 23, 2024 4.100 4.160 4.040 4.110 11,231 +0.07(+1.73%)
Aug 22, 2024 4.050 4.090 4.040 4.040 4,494 -0.04(-0.98%)
Aug 21, 2024 4.010 4.110 4.010 4.080 9,530 +0.07(+1.75%)
Aug 20, 2024 4.040 4.120 4.000 4.010 14,775 -0.03(-0.74%)
Aug 19, 2024 4.110 4.130 4.010 4.040 8,713 -0.09(-2.18%)
Aug 16, 2024 4.200 4.200 4.120 4.130 26,221 -0.10(-2.36%)
Aug 15, 2024 4.310 4.310 4.150 4.230 24,392 -0.07(-1.63%)
Aug 14, 2024 4.460 4.460 4.140 4.300 19,285 -0.30(-6.52%)
Aug 13, 2024 4.570 4.660 4.450 4.600 15,906 +0.20(+4.55%)
Aug 12, 2024 4.370 4.510 4.350 4.400 14,710 -0.07(-1.57%)
Aug 09, 2024 4.580 4.580 4.360 4.470 25,685 +0.06(+1.36%)
Aug 08, 2024 4.640 4.740 4.410 4.410 25,663 -0.16(-3.50%)
Aug 07, 2024 4.700 4.840 4.410 4.570 38,911 -0.11(-2.35%)
Aug 06, 2024 4.490 4.730 4.490 4.680 10,797 +0.00(+0.00%)
Aug 02, 2024 4.680 0 -0.11(-2.30%)
Aug 01, 2024 4.660 4.800 4.650 4.790 10,276 -0.01(-0.21%)
Jul 31, 2024 4.820 4.820 4.650 4.800 17,530 +0.06(+1.27%)
Jul 30, 2024 4.840 4.880 4.740 4.740 12,951 -0.10(-2.07%)
Jul 29, 2024 5.050 5.050 4.740 4.840 25,253 -0.18(-3.59%)
Jul 26, 2024 5.060 5.090 4.900 5.020 38,775 +0.00(+0.00%)
Jul 25, 2024 5.100 5.160 5.020 5.020 4,155 -0.10(-1.95%)
Jul 24, 2024 5.340 5.340 5.110 5.120 10,561 -0.19(-3.58%)
Jul 23, 2024 5.360 5.360 5.280 5.310 3,301 -0.09(-1.67%)
Jul 22, 2024 5.460 5.460 5.350 5.400 6,914 -0.06(-1.10%)
Jul 19, 2024 5.380 5.460 5.380 5.460 6,420 +0.11(+2.06%)
Jul 18, 2024 5.410 5.600 5.350 5.350 27,855 -0.05(-0.93%)
Jul 17, 2024 5.420 5.460 5.390 5.400 6,411 -0.10(-1.82%)
Jul 16, 2024 5.640 5.640 5.500 5.500 13,244 -0.15(-2.65%)
Jul 15, 2024 5.400 5.650 5.400 5.650 26,013 +0.25(+4.63%)
Jul 12, 2024 5.400 5.450 5.340 5.400 21,960 -0.02(-0.37%)
Jul 11, 2024 5.400 5.420 5.300 5.420 13,500 +0.02(+0.37%)
Jul 10, 2024 5.290 5.420 5.280 5.400 19,574 +0.11(+2.08%)
Jul 09, 2024 5.440 5.460 5.290 5.290 8,024 -0.16(-2.94%)
Jul 08, 2024 5.180 5.550 5.180 5.450 32,710 +0.20(+3.81%)
Jul 05, 2024 5.350 5.360 5.250 5.250 16,777 -0.14(-2.60%)
Jul 04, 2024 5.400 5.450 5.360 5.390 14,181 -0.03(-0.55%)
Jul 03, 2024 5.410 5.560 5.390 5.420 18,052 -0.17(-3.04%)
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.