Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airboss of America Corp (TSX: BOS )

5.780 -0.010 (-0.17%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 16.76 16.89 16.09 16.39 35,826 -0.46(-2.73%)
May 28, 2020 16.47 17.00 16.33 16.85 168,502 +0.70(+4.33%)
May 27, 2020 16.11 16.45 16.00 16.15 86,726 +0.01(+0.06%)
May 26, 2020 16.03 16.17 15.34 16.14 305,873 +0.31(+1.96%)
May 25, 2020 15.76 16.50 15.76 15.83 69,004 +0.10(+0.64%)
May 22, 2020 15.65 15.91 14.69 15.73 88,364 -0.12(-0.76%)
May 21, 2020 15.40 16.00 14.84 15.85 283,852 +0.63(+4.14%)
May 20, 2020 15.19 15.55 14.52 15.22 224,293 -0.05(-0.33%)
May 19, 2020 15.75 16.37 15.00 15.27 100,533 -0.32(-2.05%)
May 15, 2020 15.59 15.59 15.59 0 +1.74(+12.56%)
May 14, 2020 14.06 14.30 13.27 13.85 255,491 -0.96(-6.48%)
May 13, 2020 14.89 15.23 13.58 14.81 171,319 -0.28(-1.86%)
May 12, 2020 15.15 15.44 14.94 15.09 70,680 -0.07(-0.46%)
May 11, 2020 15.04 15.41 14.67 15.16 49,785 -0.26(-1.69%)
May 08, 2020 15.40 15.65 15.28 15.42 86,545 +0.14(+0.92%)
May 07, 2020 15.10 16.30 14.80 15.28 449,031 +0.48(+3.24%)
May 06, 2020 14.96 15.23 14.38 14.80 93,090 +0.60(+4.23%)
May 05, 2020 14.49 14.72 14.01 14.20 105,202 +0.38(+2.75%)
May 04, 2020 13.66 14.12 13.66 13.82 69,832 -0.12(-0.86%)
May 01, 2020 13.99 14.13 13.62 13.94 46,549 -0.21(-1.48%)
Apr 30, 2020 14.75 14.75 14.01 14.15 35,680 -0.61(-4.13%)
Apr 29, 2020 14.15 14.86 14.15 14.76 127,785 +0.59(+4.16%)
Apr 28, 2020 13.73 14.56 13.11 14.17 150,858 +0.17(+1.21%)
Apr 27, 2020 14.58 14.69 13.69 14.00 55,115 -0.54(-3.71%)
Apr 24, 2020 14.95 15.48 14.53 14.54 44,573 -0.42(-2.81%)
Apr 23, 2020 14.83 15.59 14.80 14.96 307,682 +0.13(+0.88%)
Apr 22, 2020 13.57 14.85 13.57 14.83 484,339 +1.36(+10.10%)
Apr 21, 2020 13.90 13.94 13.43 13.47 86,025 -0.53(-3.79%)
Apr 20, 2020 12.15 14.42 12.15 14.00 258,956 +1.18(+9.20%)
Apr 17, 2020 12.04 12.83 11.93 12.82 288,966 +0.79(+6.57%)
Apr 16, 2020 11.94 12.28 11.70 12.03 32,585 +0.41(+3.53%)
Apr 15, 2020 12.17 12.17 11.46 11.62 47,904 -0.58(-4.75%)
Apr 14, 2020 12.00 12.41 11.79 12.20 37,155 +0.21(+1.75%)
Apr 13, 2020 11.82 11.99 11.47 11.99 65,320 +0.49(+4.26%)
Apr 09, 2020 11.50 11.50 11.50 0 +0.01(+0.09%)
Apr 08, 2020 11.49 11.55 11.15 11.49 240,055 +0.39(+3.51%)
Apr 07, 2020 10.90 11.75 10.58 11.10 105,954 +0.41(+3.84%)
Apr 06, 2020 9.900 10.70 9.900 10.69 346,982 +0.79(+7.98%)
Apr 03, 2020 9.940 10.25 9.200 9.900 306,218 -0.02(-0.20%)
Apr 02, 2020 9.890 10.97 9.530 9.920 362,829 +0.82(+9.01%)
Apr 01, 2020 8.750 9.380 8.000 9.100 377,046 +1.04(+12.90%)
Mar 31, 2020 5.820 8.510 5.810 8.060 994,733 +2.44(+43.42%)
Mar 30, 2020 5.270 5.640 5.270 5.620 7,400 +0.05(+0.90%)
Mar 27, 2020 5.850 5.850 5.250 5.570 15,911 -0.06(-1.07%)
Mar 26, 2020 6.000 6.000 5.630 5.630 21,350 -0.32(-5.38%)
Mar 25, 2020 5.580 6.050 5.560 5.950 10,470 +0.73(+13.98%)
Mar 24, 2020 4.750 5.220 4.660 5.220 3,788 +0.62(+13.48%)
Mar 23, 2020 4.600 4.680 4.590 4.600 5,989 -0.24(-4.96%)
Mar 20, 2020 5.000 5.090 4.760 4.840 64,829 -0.16(-3.20%)
Mar 19, 2020 5.000 5.000 5.000 5.000 3,500 -0.13(-2.53%)
Mar 18, 2020 5.710 5.710 4.670 5.130 8,670 -0.48(-8.56%)
Mar 17, 2020 5.830 6.210 5.610 5.610 13,000 -0.27(-4.59%)
Mar 16, 2020 6.260 6.260 5.770 5.880 5,059 -0.70(-10.64%)
Mar 13, 2020 6.160 6.580 6.060 6.580 15,568 +0.85(+14.83%)
Mar 12, 2020 7.430 7.450 5.720 5.730 45,350 -1.70(-22.88%)
Mar 11, 2020 7.990 8.080 7.430 7.430 21,342 -0.74(-9.06%)
Mar 10, 2020 8.010 8.680 7.690 8.170 28,594 -0.15(-1.80%)
Mar 09, 2020 8.000 8.360 8.000 8.320 14,980 -0.16(-1.89%)
Mar 06, 2020 8.520 8.520 8.390 8.480 9,300 -0.10(-1.17%)
Mar 05, 2020 8.620 8.660 8.540 8.580 9,478 -0.04(-0.46%)
Mar 04, 2020 8.590 8.650 8.570 8.620 239,501 -0.01(-0.12%)
Mar 03, 2020 8.630 8.670 8.630 8.630 1,145 +0.00(+0.00%)
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.