AirBoss of America Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 5.250 | 5.260 | 5.220 | 5.220 | 4.824 | 7,792 |
| 2024-02-29 | 5.180 | 5.240 | 5.160 | 5.160 | 4.768 | 15,021 |
| 2024-02-28 | 5.190 | 5.330 | 5.180 | 5.180 | 4.787 | 17,880 |
| 2024-02-27 | 5.160 | 5.220 | 5.160 | 5.180 | 4.787 | 33,671 |
| 2024-02-26 | 5.260 | 5.260 | 5.150 | 5.160 | 4.768 | 32,432 |
| 2024-02-23 | 5.300 | 5.350 | 5.210 | 5.270 | 4.870 | 16,169 |
| 2024-02-22 | 5.210 | 5.280 | 5.180 | 5.280 | 4.879 | 6,571 |
| 2024-02-21 | 5.190 | 5.240 | 5.170 | 5.180 | 4.787 | 8,001 |
| 2024-02-20 | 5.160 | 5.300 | 5.160 | 5.190 | 4.796 | 30,269 |
| 2024-02-16 | 5.270 | 5.500 | 5.260 | 5.460 | 5.045 | 64,859 |
| 2024-02-15 | 5.080 | 5.260 | 5.080 | 5.250 | 4.851 | 15,699 |
| 2024-02-14 | 5.090 | 5.100 | 4.970 | 5.020 | 4.639 | 8,104 |
| 2024-02-13 | 4.990 | 5.050 | 4.960 | 5.040 | 4.657 | 28,445 |
| 2024-02-12 | 4.990 | 5.060 | 4.900 | 5.060 | 4.676 | 21,605 |
| 2024-02-09 | 5.210 | 5.210 | 5.050 | 5.060 | 4.676 | 20,503 |
| 2024-02-08 | 5.290 | 5.400 | 5.030 | 5.080 | 4.694 | 104,819 |
| 2024-02-07 | 4.690 | 5.040 | 4.620 | 5.040 | 4.657 | 69,550 |
| 2024-02-06 | 4.630 | 4.660 | 4.600 | 4.660 | 4.306 | 3,202 |
| 2024-02-05 | 4.680 | 4.680 | 4.570 | 4.600 | 4.251 | 23,578 |
| 2024-02-02 | 4.550 | 4.680 | 4.490 | 4.650 | 4.297 | 19,203 |
| 2024-02-01 | 4.380 | 4.500 | 4.280 | 4.480 | 4.140 | 25,403 |
| 2024-01-31 | 4.230 | 4.340 | 4.130 | 4.310 | 3.983 | 57,801 |
| 2024-01-30 | 4.420 | 4.420 | 4.250 | 4.260 | 3.937 | 27,694 |
| 2024-01-29 | 4.620 | 4.620 | 4.410 | 4.450 | 4.112 | 25,923 |
| 2024-01-26 | 4.640 | 4.640 | 4.540 | 4.620 | 4.269 | 5,439 |
| 2024-01-25 | 4.650 | 4.660 | 4.450 | 4.540 | 4.195 | 63,226 |
| 2024-01-24 | 4.820 | 4.820 | 4.680 | 4.720 | 4.362 | 16,200 |
| 2024-01-23 | 4.830 | 4.840 | 4.760 | 4.810 | 4.445 | 15,774 |
| 2024-01-22 | 4.790 | 4.840 | 4.750 | 4.800 | 4.436 | 10,476 |
| 2024-01-19 | 4.750 | 4.750 | 4.580 | 4.690 | 4.334 | 28,905 |
| 2024-01-18 | 4.770 | 4.770 | 4.710 | 4.750 | 4.389 | 19,909 |
| 2024-01-17 | 4.730 | 4.750 | 4.570 | 4.750 | 4.389 | 22,843 |
| 2024-01-16 | 4.800 | 4.810 | 4.600 | 4.670 | 4.315 | 43,909 |
| 2024-01-15 | 4.830 | 4.890 | 4.800 | 4.830 | 4.463 | 13,230 |
| 2024-01-12 | 4.900 | 5.050 | 4.840 | 4.890 | 4.519 | 34,954 |
| 2024-01-11 | 5.100 | 5.100 | 4.850 | 4.900 | 4.528 | 33,182 |
| 2024-01-10 | 5.130 | 5.130 | 5.000 | 5.000 | 4.620 | 61,239 |
| 2024-01-09 | 5.110 | 5.190 | 5.050 | 5.190 | 4.796 | 23,469 |
| 2024-01-08 | 5.100 | 5.170 | 5.100 | 5.110 | 4.722 | 15,618 |
| 2024-01-05 | 5.120 | 5.250 | 5.020 | 5.050 | 4.667 | 29,496 |
| 2024-01-04 | 4.920 | 5.130 | 4.840 | 5.060 | 4.676 | 69,494 |
| 2024-01-03 | 4.820 | 4.930 | 4.750 | 4.890 | 4.519 | 110,436 |
| 2024-01-02 | 4.990 | 4.990 | 4.800 | 4.820 | 4.454 | 14,751 |
| 2023-12-29 | 4.900 | 4.950 | 4.780 | 4.890 | 4.519 | 42,922 |
| 2023-12-28 | 4.990 | 4.990 | 4.800 | 4.800 | 4.436 | 26,265 |
| 2023-12-27 | 5.040 | 5.210 | 4.950 | 4.960 | 4.519 | 80,385 |
| 2023-12-22 | 4.700 | 5.000 | 4.700 | 4.960 | 4.519 | 103,726 |
| 2023-12-21 | 4.570 | 4.750 | 4.550 | 4.670 | 4.255 | 32,065 |
| 2023-12-20 | 4.640 | 4.650 | 4.470 | 4.500 | 4.100 | 23,408 |
| 2023-12-19 | 4.530 | 4.650 | 4.480 | 4.620 | 4.209 | 34,848 |
| 2023-12-18 | 4.730 | 4.770 | 4.450 | 4.450 | 4.054 | 56,914 |
| 2023-12-15 | 4.460 | 4.660 | 4.410 | 4.660 | 4.245 | 68,389 |
| 2023-12-14 | 4.250 | 4.490 | 4.250 | 4.460 | 4.063 | 100,619 |
| 2023-12-13 | 4.150 | 4.250 | 4.100 | 4.250 | 3.872 | 45,122 |
| 2023-12-12 | 4.150 | 4.170 | 3.910 | 4.140 | 3.772 | 77,280 |
| 2023-12-11 | 4.120 | 4.180 | 4.080 | 4.120 | 3.754 | 39,823 |
| 2023-12-08 | 4.190 | 4.320 | 4.100 | 4.200 | 3.826 | 38,813 |
| 2023-12-07 | 4.020 | 4.250 | 4.020 | 4.210 | 3.835 | 113,972 |
| 2023-12-06 | 3.890 | 4.060 | 3.800 | 4.030 | 3.672 | 77,204 |
| 2023-12-05 | 3.810 | 3.930 | 3.780 | 3.800 | 3.462 | 42,727 |
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.