AirBoss of America Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	6.980	7.340	6.980	7.200	6.315	30,606
2023-06-12	6.950	7.030	6.890	6.960	6.104	7,156
2023-06-09	7.050	7.100	6.860	6.950	6.095	15,682
2023-06-08	7.000	7.230	6.990	7.040	6.174	14,088
2023-06-07	6.990	7.270	6.990	7.020	6.157	33,209
2023-06-06	6.620	6.990	6.570	6.950	6.095	38,176
2023-06-05	6.510	6.670	6.410	6.530	5.727	14,622
2023-06-02	6.380	6.530	6.270	6.470	5.674	18,023
2023-06-01	6.230	6.380	6.220	6.340	5.560	12,852
2023-05-31	6.450	6.480	6.200	6.290	5.516	45,333
2023-05-30	6.750	6.750	6.340	6.520	5.718	54,972
2023-05-29	6.620	6.700	6.560	6.690	5.867	18,151
2023-05-26	6.680	6.780	6.575	6.620	5.806	27,419
2023-05-25	6.940	7.000	6.680	6.680	5.858	51,811
2023-05-24	7.340	7.400	6.770	6.900	6.051	123,145
2023-05-23	7.490	7.620	7.350	7.380	6.472	27,552
2023-05-19	7.390	7.410	7.250	7.370	6.464	51,094
2023-05-18	7.550	7.570	7.320	7.320	6.420	24,408
2023-05-17	7.680	7.820	7.490	7.530	6.604	64,314
2023-05-16	7.260	7.680	7.250	7.630	6.692	117,469
2023-05-15	7.440	7.440	7.250	7.260	6.367	81,129
2023-05-12	7.320	7.440	7.210	7.290	6.393	52,434
2023-05-11	7.200	7.510	7.150	7.250	6.358	66,125
2023-05-10	7.200	7.850	7.150	7.180	6.297	217,196
2023-05-09	7.070	7.290	6.880	7.220	6.332	93,578
2023-05-08	7.020	7.240	7.020	7.080	6.209	38,669
2023-05-05	7.020	7.200	7.020	7.100	6.227	14,493
2023-05-04	7.040	7.090	6.875	7.010	6.148	48,991
2023-05-03	7.100	7.210	6.970	7.070	6.201	25,771
2023-05-02	7.200	7.220	6.935	7.100	6.227	32,500
2023-05-01	7.330	7.340	7.200	7.280	6.385	45,285
2023-04-28	7.010	7.250	6.970	7.190	6.306	28,413
2023-04-27	6.990	7.050	6.920	7.020	6.157	23,848
2023-04-26	7.180	7.180	6.920	7.030	6.165	62,920
2023-04-25	7.250	7.250	7.010	7.060	6.192	51,206
2023-04-24	7.270	7.320	7.170	7.310	6.411	17,705
2023-04-21	7.150	7.260	7.010	7.250	6.358	57,486
2023-04-20	7.250	7.410	7.110	7.160	6.279	61,163
2023-04-19	7.540	7.540	7.200	7.360	6.455	43,881
2023-04-18	7.490	7.790	7.440	7.460	6.543	65,857
2023-04-17	7.690	7.750	7.360	7.480	6.560	94,320
2023-04-14	7.300	7.780	7.250	7.630	6.692	111,126
2023-04-13	7.200	7.210	6.940	7.190	6.306	70,428
2023-04-12	7.410	7.410	7.070	7.070	6.201	44,900
2023-04-11	7.200	7.430	7.150	7.390	6.481	60,366
2023-04-10	7.100	7.260	7.100	7.170	6.288	18,832
2023-04-06	7.030	7.240	7.020	7.150	6.271	26,583
2023-04-05	7.210	7.210	7.010	7.080	6.209	100,427
2023-04-04	7.140	7.320	6.940	7.310	6.411	121,919
2023-04-03	7.670	7.670	7.120	7.210	6.323	131,050
2023-03-31	7.500	7.780	7.500	7.710	6.762	62,605
2023-03-30	7.620	7.620	7.360	7.470	6.551	56,258
2023-03-29	7.600	7.700	7.450	7.590	6.569	56,898
2023-03-28	7.790	7.790	7.500	7.520	6.508	62,098
2023-03-27	7.700	7.860	7.500	7.840	6.785	80,347
2023-03-24	7.710	7.780	7.500	7.610	6.586	115,997
2023-03-23	7.530	7.860	7.500	7.780	6.733	269,752
2023-03-22	7.940	7.940	7.510	7.510	6.500	103,497
2023-03-21	7.880	8.050	7.790	7.940	6.872	89,627
2023-03-20	7.620	7.860	7.610	7.720	6.681	56,257

← NewerPage 15 of 21 · 1,258 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.