AirBoss of America Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.800 | 5.800 | 5.660 | 5.660 | 5.292 | 19,028 |
| 2024-05-27 | 5.880 | 5.900 | 5.830 | 5.900 | 5.516 | 1,142 |
| 2024-05-24 | 5.830 | 5.930 | 5.820 | 5.930 | 5.544 | 47,495 |
| 2024-05-23 | 5.900 | 5.990 | 5.790 | 5.790 | 5.413 | 45,121 |
| 2024-05-22 | 5.860 | 5.920 | 5.770 | 5.900 | 5.516 | 25,570 |
| 2024-05-21 | 5.870 | 5.870 | 5.750 | 5.810 | 5.432 | 6,364 |
| 2024-05-17 | 5.720 | 5.790 | 5.620 | 5.790 | 5.413 | 13,422 |
| 2024-05-16 | 5.910 | 5.920 | 5.710 | 5.740 | 5.367 | 23,788 |
| 2024-05-15 | 5.880 | 5.930 | 5.850 | 5.870 | 5.488 | 2,408 |
| 2024-05-14 | 6.100 | 6.210 | 5.920 | 5.950 | 5.563 | 12,897 |
| 2024-05-13 | 6.100 | 6.100 | 5.950 | 6.080 | 5.684 | 19,991 |
| 2024-05-10 | 5.970 | 6.040 | 5.700 | 6.040 | 5.647 | 93,388 |
| 2024-05-09 | 5.500 | 6.050 | 5.500 | 5.880 | 5.497 | 32,573 |
| 2024-05-08 | 5.700 | 5.850 | 5.630 | 5.830 | 5.451 | 29,653 |
| 2024-05-07 | 5.880 | 5.890 | 5.600 | 5.670 | 5.301 | 11,801 |
| 2024-05-06 | 5.890 | 5.950 | 5.820 | 5.820 | 5.441 | 21,876 |
| 2024-05-03 | 5.680 | 5.910 | 5.680 | 5.840 | 5.460 | 12,768 |
| 2024-05-02 | 5.800 | 5.950 | 5.800 | 5.900 | 5.516 | 4,700 |
| 2024-05-01 | 5.840 | 5.950 | 5.710 | 5.810 | 5.432 | 15,879 |
| 2024-04-30 | 5.870 | 5.930 | 5.770 | 5.870 | 5.488 | 7,242 |
| 2024-04-29 | 5.750 | 6.060 | 5.730 | 5.950 | 5.563 | 135,501 |
| 2024-04-26 | 5.590 | 5.600 | 5.540 | 5.540 | 5.180 | 6,894 |
| 2024-04-25 | 5.320 | 5.640 | 5.320 | 5.640 | 5.273 | 10,700 |
| 2024-04-24 | 5.600 | 5.640 | 5.460 | 5.470 | 5.114 | 24,951 |
| 2024-04-23 | 5.650 | 5.700 | 5.600 | 5.680 | 5.310 | 8,218 |
| 2024-04-22 | 5.310 | 5.750 | 5.310 | 5.700 | 5.329 | 45,391 |
| 2024-04-19 | 5.300 | 5.530 | 5.300 | 5.420 | 5.067 | 5,705 |
| 2024-04-18 | 5.480 | 5.530 | 5.320 | 5.320 | 4.974 | 3,835 |
| 2024-04-17 | 5.480 | 5.550 | 5.340 | 5.370 | 5.021 | 19,390 |
| 2024-04-16 | 5.430 | 5.490 | 5.280 | 5.480 | 5.123 | 20,774 |
| 2024-04-15 | 5.230 | 5.410 | 5.150 | 5.230 | 4.890 | 45,884 |
| 2024-04-12 | 5.290 | 5.330 | 5.190 | 5.210 | 4.871 | 30,003 |
| 2024-04-11 | 5.450 | 5.450 | 5.310 | 5.350 | 5.002 | 7,946 |
| 2024-04-10 | 5.210 | 5.380 | 5.200 | 5.380 | 5.030 | 12,202 |
| 2024-04-09 | 5.310 | 5.410 | 5.240 | 5.370 | 5.021 | 28,217 |
| 2024-04-08 | 5.260 | 5.550 | 5.260 | 5.480 | 5.123 | 18,251 |
| 2024-04-05 | 5.170 | 5.410 | 5.170 | 5.410 | 5.058 | 3,490 |
| 2024-04-04 | 5.360 | 5.550 | 5.280 | 5.280 | 4.936 | 12,528 |
| 2024-04-03 | 5.370 | 5.420 | 5.320 | 5.370 | 5.021 | 17,335 |
| 2024-04-02 | 5.520 | 5.520 | 5.175 | 5.230 | 4.890 | 43,357 |
| 2024-04-01 | 5.880 | 5.880 | 5.550 | 5.660 | 5.292 | 25,656 |
| 2024-03-28 | 5.920 | 6.200 | 5.920 | 5.950 | 5.563 | 48,476 |
| 2024-03-27 | 5.910 | 6.220 | 5.910 | 6.130 | 5.731 | 26,045 |
| 2024-03-26 | 5.890 | 6.140 | 5.890 | 6.030 | 5.572 | 17,394 |
| 2024-03-25 | 5.970 | 6.240 | 5.970 | 6.030 | 5.572 | 25,286 |
| 2024-03-22 | 5.870 | 6.090 | 5.720 | 6.040 | 5.581 | 23,384 |
| 2024-03-21 | 6.020 | 6.090 | 5.810 | 5.850 | 5.406 | 21,123 |
| 2024-03-20 | 6.130 | 6.200 | 6.090 | 6.140 | 5.674 | 24,775 |
| 2024-03-19 | 5.800 | 6.270 | 5.790 | 6.160 | 5.692 | 120,432 |
| 2024-03-18 | 5.220 | 5.850 | 5.220 | 5.850 | 5.406 | 119,200 |
| 2024-03-15 | 5.350 | 5.430 | 5.300 | 5.300 | 4.898 | 18,902 |
| 2024-03-14 | 5.340 | 5.400 | 5.330 | 5.400 | 4.990 | 3,300 |
| 2024-03-13 | 5.120 | 5.450 | 5.120 | 5.400 | 4.990 | 40,240 |
| 2024-03-12 | 5.090 | 5.260 | 5.090 | 5.210 | 4.814 | 10,601 |
| 2024-03-11 | 5.080 | 5.260 | 5.080 | 5.220 | 4.824 | 30,825 |
| 2024-03-08 | 5.020 | 5.250 | 5.020 | 5.200 | 4.805 | 16,968 |
| 2024-03-07 | 5.000 | 5.260 | 5.000 | 5.150 | 4.759 | 43,383 |
| 2024-03-06 | 5.210 | 5.230 | 5.090 | 5.180 | 4.787 | 21,897 |
| 2024-03-05 | 5.160 | 5.250 | 5.160 | 5.170 | 4.778 | 13,930 |
| 2024-03-04 | 5.250 | 5.250 | 5.175 | 5.210 | 4.814 | 13,484 |
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.