AirBoss of America Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4.010 | 4.110 | 4.010 | 4.080 | 3.838 | 9,530 |
| 2024-08-20 | 4.040 | 4.120 | 4.000 | 4.010 | 3.772 | 14,775 |
| 2024-08-19 | 4.110 | 4.130 | 4.010 | 4.040 | 3.800 | 8,713 |
| 2024-08-16 | 4.200 | 4.200 | 4.120 | 4.130 | 3.885 | 26,221 |
| 2024-08-15 | 4.310 | 4.310 | 4.150 | 4.230 | 3.979 | 24,392 |
| 2024-08-14 | 4.460 | 4.460 | 4.140 | 4.300 | 4.044 | 19,285 |
| 2024-08-13 | 4.570 | 4.660 | 4.450 | 4.600 | 4.327 | 15,906 |
| 2024-08-12 | 4.370 | 4.510 | 4.350 | 4.400 | 4.138 | 14,710 |
| 2024-08-09 | 4.580 | 4.580 | 4.360 | 4.470 | 4.204 | 25,685 |
| 2024-08-08 | 4.640 | 4.740 | 4.410 | 4.410 | 4.148 | 25,663 |
| 2024-08-07 | 4.700 | 4.840 | 4.410 | 4.570 | 4.298 | 38,911 |
| 2024-08-06 | 4.490 | 4.730 | 4.490 | 4.680 | 4.402 | 10,797 |
| 2024-08-02 | 4.990 | 4.990 | 4.600 | 4.680 | 4.402 | 15,748 |
| 2024-08-01 | 4.660 | 4.800 | 4.650 | 4.790 | 4.505 | 10,276 |
| 2024-07-31 | 4.820 | 4.820 | 4.650 | 4.800 | 4.515 | 17,530 |
| 2024-07-30 | 4.840 | 4.880 | 4.740 | 4.740 | 4.458 | 12,951 |
| 2024-07-29 | 5.050 | 5.050 | 4.740 | 4.840 | 4.552 | 25,253 |
| 2024-07-26 | 5.060 | 5.090 | 4.900 | 5.020 | 4.722 | 38,775 |
| 2024-07-25 | 5.100 | 5.160 | 5.020 | 5.020 | 4.722 | 4,155 |
| 2024-07-24 | 5.340 | 5.340 | 5.110 | 5.120 | 4.816 | 10,561 |
| 2024-07-23 | 5.360 | 5.360 | 5.280 | 5.310 | 4.994 | 3,301 |
| 2024-07-22 | 5.460 | 5.460 | 5.350 | 5.400 | 5.079 | 6,914 |
| 2024-07-19 | 5.380 | 5.460 | 5.380 | 5.460 | 5.135 | 6,420 |
| 2024-07-18 | 5.410 | 5.600 | 5.350 | 5.350 | 5.032 | 27,855 |
| 2024-07-17 | 5.420 | 5.460 | 5.390 | 5.400 | 5.079 | 6,411 |
| 2024-07-16 | 5.640 | 5.640 | 5.500 | 5.500 | 5.173 | 13,244 |
| 2024-07-15 | 5.400 | 5.650 | 5.400 | 5.650 | 5.314 | 26,013 |
| 2024-07-12 | 5.400 | 5.450 | 5.340 | 5.400 | 5.079 | 21,960 |
| 2024-07-11 | 5.400 | 5.420 | 5.300 | 5.420 | 5.098 | 13,500 |
| 2024-07-10 | 5.290 | 5.420 | 5.280 | 5.400 | 5.079 | 19,574 |
| 2024-07-09 | 5.440 | 5.455 | 5.290 | 5.290 | 4.976 | 8,024 |
| 2024-07-08 | 5.180 | 5.550 | 5.180 | 5.450 | 5.126 | 32,710 |
| 2024-07-05 | 5.350 | 5.360 | 5.250 | 5.250 | 4.938 | 16,777 |
| 2024-07-04 | 5.400 | 5.450 | 5.355 | 5.390 | 5.070 | 14,181 |
| 2024-07-03 | 5.410 | 5.560 | 5.390 | 5.420 | 5.098 | 18,052 |
| 2024-07-02 | 5.670 | 5.690 | 5.520 | 5.590 | 5.258 | 19,923 |
| 2024-06-28 | 5.730 | 5.830 | 5.660 | 5.760 | 5.418 | 10,960 |
| 2024-06-27 | 5.910 | 5.910 | 5.760 | 5.850 | 5.469 | 20,511 |
| 2024-06-26 | 5.860 | 6.000 | 5.860 | 5.930 | 5.544 | 23,484 |
| 2024-06-25 | 5.990 | 5.990 | 5.800 | 5.895 | 5.511 | 7,518 |
| 2024-06-24 | 6.100 | 6.110 | 5.940 | 6.090 | 5.694 | 12,060 |
| 2024-06-21 | 6.100 | 6.150 | 6.040 | 6.150 | 5.750 | 5,150 |
| 2024-06-20 | 6.040 | 6.150 | 6.040 | 6.150 | 5.750 | 17,901 |
| 2024-06-19 | 6.130 | 6.200 | 6.050 | 6.050 | 5.656 | 6,253 |
| 2024-06-18 | 6.150 | 6.150 | 6.110 | 6.130 | 5.731 | 17,252 |
| 2024-06-17 | 6.070 | 6.190 | 6.070 | 6.160 | 5.759 | 27,736 |
| 2024-06-14 | 6.100 | 6.140 | 6.060 | 6.130 | 5.731 | 26,901 |
| 2024-06-13 | 5.960 | 6.190 | 5.960 | 6.100 | 5.703 | 13,052 |
| 2024-06-12 | 6.180 | 6.230 | 6.100 | 6.100 | 5.703 | 6,502 |
| 2024-06-11 | 5.890 | 6.310 | 5.890 | 6.160 | 5.759 | 90,891 |
| 2024-06-10 | 5.980 | 6.000 | 5.940 | 5.980 | 5.591 | 17,565 |
| 2024-06-07 | 5.960 | 5.990 | 5.830 | 5.990 | 5.600 | 38,260 |
| 2024-06-06 | 5.810 | 5.980 | 5.800 | 5.950 | 5.563 | 16,602 |
| 2024-06-05 | 5.900 | 5.900 | 5.850 | 5.850 | 5.469 | 7,135 |
| 2024-06-04 | 5.800 | 5.900 | 5.720 | 5.900 | 5.516 | 3,501 |
| 2024-06-03 | 5.720 | 5.870 | 5.660 | 5.870 | 5.488 | 9,190 |
| 2024-05-31 | 5.650 | 5.700 | 5.650 | 5.700 | 5.329 | 1,721 |
| 2024-05-30 | 5.480 | 5.630 | 5.450 | 5.630 | 5.264 | 2,002 |
| 2024-05-29 | 5.660 | 5.660 | 5.500 | 5.530 | 5.170 | 6,784 |
| 2024-05-28 | 5.800 | 5.800 | 5.660 | 5.660 | 5.292 | 19,028 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0350 CAD |
| 2026-06-30 | 0.0350 CAD |
| 2026-03-31 | 0.0350 CAD |
| 2025-12-31 | 0.0350 CAD |
| 2025-09-29 | 0.0350 CAD |
| 2025-06-30 | 0.0350 CAD |
| 2025-03-31 | 0.0350 CAD |
| 2024-12-31 | 0.0350 CAD |
| 2024-09-27 | 0.0350 CAD |
| 2024-06-28 | 0.0350 CAD |
| 2024-03-27 | 0.0700 CAD |
| 2023-12-28 | 0.0700 CAD |
| 2023-09-28 | 0.1000 CAD |
| 2023-06-29 | 0.1000 CAD |
| 2023-03-30 | 0.1000 CAD |
| 2022-12-29 | 0.1000 CAD |
| 2022-09-28 | 0.1000 CAD |
| 2022-06-29 | 0.1000 CAD |
| 2022-03-30 | 0.1000 CAD |
| 2021-12-30 | 0.1000 CAD |
| 2021-09-28 | 0.1000 CAD |
| 2021-06-29 | 0.1000 CAD |
| 2021-03-30 | 0.0700 CAD |
| 2020-12-30 | 0.0700 CAD |
| 2020-09-29 | 0.0700 CAD |
| 2020-06-29 | 0.0700 CAD |
| 2020-03-30 | 0.0700 CAD |
| 2019-12-30 | 0.0700 CAD |
| 2019-09-27 | 0.0700 CAD |
| 2019-06-27 | 0.0700 CAD |
| 2019-03-28 | 0.0700 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.