AirBoss of America Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	4.700	4.750	4.650	4.670	4.158	19,060
2023-09-07	4.990	4.990	4.630	4.720	4.203	55,724
2023-09-06	5.180	5.180	4.990	5.020	4.470	24,704
2023-09-05	5.310	5.320	5.140	5.150	4.586	18,620
2023-09-01	5.330	5.450	5.200	5.250	4.675	102,602
2023-08-31	5.110	5.310	5.110	5.310	4.728	54,883
2023-08-30	5.000	5.240	4.880	5.130	4.568	92,956
2023-08-29	4.920	5.020	4.850	4.980	4.434	30,652
2023-08-28	4.630	4.910	4.630	4.900	4.363	37,319
2023-08-25	4.610	4.720	4.590	4.630	4.123	34,626
2023-08-24	4.750	4.750	4.590	4.640	4.132	37,123
2023-08-23	4.610	4.780	4.560	4.740	4.221	11,835
2023-08-22	4.670	4.670	4.550	4.560	4.060	16,869
2023-08-21	4.780	4.780	4.590	4.610	4.105	27,329
2023-08-18	4.620	4.750	4.540	4.750	4.230	47,808
2023-08-17	4.750	4.750	4.630	4.630	4.123	54,264
2023-08-16	4.830	4.830	4.680	4.750	4.230	33,401
2023-08-15	4.980	4.980	4.820	4.850	4.319	28,539
2023-08-14	4.990	4.990	4.890	4.940	4.399	47,392
2023-08-11	4.760	5.025	4.760	5.000	4.452	37,897
2023-08-10	4.770	4.880	4.710	4.790	4.265	58,391
2023-08-09	4.920	4.920	4.730	4.770	4.247	64,324
2023-08-08	5.040	5.040	4.760	4.820	4.292	77,969
2023-08-04	4.830	5.110	4.830	5.100	4.541	103,875
2023-08-03	4.810	4.850	4.750	4.800	4.274	64,123
2023-08-02	4.750	4.910	4.750	4.750	4.230	137,326
2023-08-01	4.750	4.820	4.610	4.740	4.221	145,360
2023-07-31	4.990	5.000	4.500	4.790	4.265	520,157
2023-07-28	5.860	5.860	4.980	5.050	4.497	638,908
2023-07-27	6.490	6.520	6.270	6.270	5.583	33,900
2023-07-26	6.620	6.620	6.350	6.480	5.770	14,154
2023-07-25	6.540	6.600	6.320	6.340	5.645	68,004
2023-07-24	6.600	6.610	6.460	6.530	5.814	74,297
2023-07-21	6.690	6.710	6.550	6.640	5.912	20,746
2023-07-20	6.620	6.690	6.560	6.680	5.948	21,876
2023-07-19	6.950	6.980	6.500	6.670	5.939	90,604
2023-07-18	6.510	7.110	6.510	6.950	6.188	105,327
2023-07-17	6.560	6.570	6.380	6.480	5.770	18,541
2023-07-14	6.650	6.650	6.430	6.450	5.743	48,364
2023-07-13	6.700	6.700	6.550	6.650	5.921	35,318
2023-07-12	6.700	6.750	6.520	6.610	5.886	20,111
2023-07-11	6.830	6.860	6.500	6.670	5.939	44,018
2023-07-10	6.790	6.800	6.660	6.730	5.993	13,929
2023-07-07	6.820	6.910	6.740	6.830	6.082	39,866
2023-07-06	6.990	6.990	6.760	6.790	6.046	34,728
2023-07-05	7.020	7.070	6.900	6.960	6.197	3,909
2023-07-04	6.690	7.070	6.690	7.020	6.251	12,807
2023-06-30	6.630	6.900	6.550	6.850	6.099	34,844
2023-06-29	6.610	6.610	6.420	6.550	5.832	20,118
2023-06-28	6.590	6.670	6.490	6.640	5.823	26,521
2023-06-27	6.440	6.570	6.330	6.490	5.692	28,049
2023-06-26	6.610	6.680	6.330	6.350	5.569	30,685
2023-06-23	6.590	6.720	6.475	6.630	5.815	33,228
2023-06-22	6.500	6.700	6.380	6.680	5.858	21,612
2023-06-21	6.690	6.690	6.430	6.590	5.780	46,345
2023-06-20	6.850	6.850	6.650	6.680	5.858	49,220
2023-06-19	6.910	7.000	6.840	6.870	6.025	9,456
2023-06-16	7.070	7.110	6.760	6.890	6.043	43,228
2023-06-15	7.030	7.210	6.950	7.080	6.209	22,438
2023-06-14	7.060	7.280	7.060	7.120	6.244	19,290

← NewerPage 14 of 21 · 1,254 trading daysOlder →

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.