AirBoss of America Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	7.010	7.190	6.920	7.120	6.076	50,071
2022-12-19	7.860	7.860	6.800	6.980	5.957	233,346
2022-12-16	7.950	8.160	7.790	7.910	6.750	105,570
2022-12-15	7.850	7.970	7.700	7.890	6.733	66,591
2022-12-14	8.120	8.140	7.950	8.000	6.827	100,960
2022-12-13	8.240	8.470	7.970	8.140	6.946	98,789
2022-12-12	7.510	8.080	7.400	8.010	6.836	157,452
2022-12-09	7.410	7.720	7.400	7.530	6.426	88,986
2022-12-08	7.110	7.560	7.110	7.470	6.375	59,306
2022-12-07	7.620	7.620	7.120	7.170	6.119	113,170
2022-12-06	8.250	8.290	7.420	7.540	6.434	201,217
2022-12-05	8.910	8.910	8.110	8.250	7.040	180,371
2022-12-02	8.490	9.190	8.360	9.000	7.680	133,442
2022-12-01	8.010	8.510	8.010	8.430	7.194	66,820
2022-11-30	7.950	8.000	7.720	7.950	6.784	449,251
2022-11-29	7.700	7.950	7.490	7.920	6.759	104,041
2022-11-28	8.150	8.230	7.530	7.540	6.434	108,831
2022-11-25	8.360	8.360	8.160	8.260	7.049	47,403
2022-11-24	8.000	8.350	8.000	8.280	7.066	20,247
2022-11-23	7.870	8.130	7.780	7.960	6.793	89,728
2022-11-22	7.430	7.950	7.390	7.910	6.750	106,761
2022-11-21	7.330	7.490	7.150	7.420	6.332	60,577
2022-11-18	7.690	7.750	7.260	7.350	6.272	37,483
2022-11-17	7.750	7.750	7.360	7.510	6.409	81,228
2022-11-16	8.320	8.320	7.700	7.740	6.605	115,609
2022-11-15	8.500	8.500	8.060	8.240	7.032	189,383
2022-11-14	7.990	8.500	7.770	8.280	7.066	206,599
2022-11-11	7.620	8.220	7.450	7.980	6.810	274,452
2022-11-10	6.810	7.650	6.700	7.540	6.434	490,011
2022-11-09	7.250	7.250	6.400	6.400	5.462	291,757
2022-11-08	7.290	7.630	7.080	7.330	6.255	225,148
2022-11-07	6.790	7.230	6.600	7.190	6.136	422,264
2022-11-04	6.430	6.730	6.070	6.640	5.666	391,264
2022-11-03	5.920	6.580	5.850	6.230	5.317	503,804
2022-11-02	6.240	6.340	5.810	6.060	5.171	478,043
2022-11-01	6.590	6.980	5.620	6.220	5.308	1,146,602
2022-10-31	7.250	7.330	6.700	7.160	6.110	767,381
2022-10-28	7.720	7.740	7.170	7.330	6.255	588,097
2022-10-27	8.080	8.220	7.710	7.760	6.622	195,636
2022-10-26	7.690	8.160	7.570	7.940	6.776	212,768
2022-10-25	8.130	8.130	7.665	7.690	6.562	212,056
2022-10-24	8.680	8.680	8.080	8.130	6.938	212,931
2022-10-21	8.370	8.660	8.000	8.650	7.382	201,022
2022-10-20	7.950	8.510	7.870	8.350	7.126	270,456
2022-10-19	8.010	8.040	7.550	7.980	6.810	241,927
2022-10-18	8.430	8.490	8.030	8.100	6.912	189,579
2022-10-17	8.230	8.330	7.790	8.170	6.972	298,037
2022-10-14	9.050	9.180	8.040	8.090	6.904	182,006
2022-10-13	8.200	8.960	8.110	8.940	7.629	309,778
2022-10-12	8.290	8.600	8.270	8.470	7.228	262,745
2022-10-11	8.420	8.630	8.110	8.340	7.117	342,668
2022-10-07	8.740	8.910	8.250	8.440	7.202	375,883
2022-10-06	9.000	9.100	8.750	8.910	7.604	333,454
2022-10-05	9.010	9.120	8.900	9.060	7.732	146,215
2022-10-04	8.810	9.360	8.800	9.190	7.843	241,080
2022-10-03	8.450	8.720	8.060	8.720	7.441	276,268
2022-09-30	8.700	8.700	8.350	8.350	7.126	391,773
2022-09-29	8.800	8.800	8.480	8.680	7.407	401,036
2022-09-28	8.730	9.080	8.580	8.960	7.646	212,465
2022-09-27	8.550	9.050	8.530	8.800	7.424	331,800

← NewerPage 17 of 21 · 1,255 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.