AirBoss of America Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	7.990	8.000	7.710	7.770	6.725	117,197
2023-03-16	7.770	8.000	7.580	7.890	6.828	88,414
2023-03-15	7.600	7.780	7.350	7.780	6.733	362,497
2023-03-14	8.070	8.100	7.610	7.700	6.664	217,644
2023-03-13	7.980	8.000	7.450	7.860	6.803	176,807
2023-03-10	8.550	8.550	7.990	8.070	6.984	106,988
2023-03-09	8.710	9.770	8.400	8.420	7.287	219,600
2023-03-08	8.300	8.490	8.000	8.050	6.967	121,869
2023-03-07	8.930	8.930	8.310	8.390	7.261	75,037
2023-03-06	9.230	9.230	8.670	8.800	7.616	110,727
2023-03-03	9.080	9.350	9.080	9.140	7.910	33,392
2023-03-02	9.560	9.560	9.060	9.140	7.910	62,626
2023-03-01	9.700	9.860	9.560	9.560	8.274	25,169
2023-02-28	9.400	9.730	9.250	9.700	8.395	37,341
2023-02-27	9.740	10.130	9.300	9.400	8.135	80,235
2023-02-24	9.630	9.720	9.390	9.600	8.308	59,660
2023-02-23	10.130	10.130	9.640	9.810	8.490	42,834
2023-02-22	10.000	10.110	9.660	9.950	8.611	38,955
2023-02-21	10.300	10.300	9.870	9.880	8.551	100,965
2023-02-17	10.470	10.470	10.020	10.300	8.914	78,268
2023-02-16	10.400	10.640	10.090	10.420	9.018	53,524
2023-02-15	9.960	10.440	9.850	10.400	9.001	50,848
2023-02-14	9.600	10.130	9.540	9.960	8.620	152,046
2023-02-13	9.600	9.910	9.570	9.640	8.343	50,541
2023-02-10	9.690	9.690	9.310	9.600	8.308	62,243
2023-02-09	9.940	10.210	9.620	9.680	8.378	52,531
2023-02-08	10.530	10.530	9.760	9.960	8.620	67,632
2023-02-07	10.420	10.890	10.380	10.540	9.122	58,426
2023-02-06	10.740	10.740	10.050	10.430	9.027	96,032
2023-02-03	10.860	11.040	10.540	10.780	9.330	62,804
2023-02-02	11.210	11.410	10.900	10.910	9.442	130,492
2023-02-01	11.000	11.100	10.620	11.040	9.555	175,454
2023-01-31	10.260	10.950	10.220	10.890	9.425	241,625
2023-01-30	10.230	10.350	9.730	10.250	8.871	245,874
2023-01-27	9.410	10.150	9.130	10.080	8.724	254,763
2023-01-26	8.320	9.740	8.265	9.310	8.057	403,861
2023-01-25	8.050	8.300	7.790	8.240	7.131	59,994
2023-01-24	8.080	8.080	7.720	7.970	6.898	26,940
2023-01-23	8.250	8.250	7.880	7.920	6.854	39,824
2023-01-20	7.800	8.280	7.450	8.280	7.166	203,326
2023-01-19	7.800	7.830	7.560	7.600	6.578	43,222
2023-01-18	8.000	8.390	7.830	7.830	6.777	52,418
2023-01-17	8.410	8.440	7.960	8.030	6.950	140,573
2023-01-16	8.390	8.400	8.300	8.400	7.270	12,464
2023-01-13	8.580	8.630	8.300	8.300	7.183	35,670
2023-01-12	8.250	8.730	7.910	8.700	7.530	143,792
2023-01-11	8.050	8.330	7.910	8.140	7.045	107,489
2023-01-10	7.770	8.010	7.650	7.980	6.906	115,659
2023-01-09	7.760	8.140	7.750	7.770	6.725	64,777
2023-01-06	7.640	7.720	7.500	7.560	6.543	25,736
2023-01-05	7.880	7.970	7.370	7.460	6.456	54,674
2023-01-04	7.630	8.050	7.500	7.960	6.889	81,127
2023-01-03	7.610	8.010	7.390	7.560	6.543	76,948
2022-12-30	7.760	7.760	7.435	7.440	6.439	42,816
2022-12-29	7.240	7.880	7.110	7.780	6.733	128,903
2022-12-28	7.000	7.270	6.800	7.160	6.110	87,794
2022-12-23	7.150	7.200	6.800	6.820	5.820	108,016
2022-12-22	7.670	7.670	6.980	7.060	6.025	97,439
2022-12-21	7.170	7.630	7.170	7.560	6.452	124,885
2022-12-20	7.010	7.190	6.920	7.120	6.076	50,071

← NewerPage 16 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.