AirBoss of America Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	8.350	9.090	8.250	9.020	7.610	232,529
2022-09-22	8.950	9.000	8.410	8.530	7.197	176,459
2022-09-21	8.990	9.340	8.900	8.970	7.568	102,228
2022-09-20	9.500	9.590	8.910	8.980	7.576	233,071
2022-09-19	9.420	9.750	9.310	9.410	7.939	134,306
2022-09-16	9.690	9.800	9.350	9.500	8.015	216,261
2022-09-15	10.190	10.190	9.630	9.870	8.327	225,722
2022-09-14	10.530	10.990	10.190	10.190	8.597	156,982
2022-09-13	11.670	11.760	10.440	10.440	8.808	330,974
2022-09-12	12.810	12.850	11.700	11.720	9.888	236,261
2022-09-09	13.120	13.270	12.730	12.850	10.841	105,954
2022-09-08	12.850	13.300	12.510	12.990	10.959	73,030
2022-09-07	12.250	12.900	12.250	12.900	10.883	42,379
2022-09-06	12.550	12.620	12.260	12.270	10.352	71,419
2022-09-02	12.440	12.850	12.250	12.500	10.546	31,969
2022-09-01	12.450	12.490	12.050	12.200	10.293	61,100
2022-08-31	12.930	13.330	12.580	12.610	10.639	64,418
2022-08-30	13.350	13.350	12.370	12.970	10.942	139,414
2022-08-29	13.750	13.760	13.350	13.350	11.263	37,624
2022-08-26	14.630	14.730	13.610	13.800	11.643	70,681
2022-08-25	14.870	14.960	14.430	14.450	12.191	40,214
2022-08-24	14.110	14.660	14.110	14.480	12.216	24,839
2022-08-23	14.030	14.220	13.740	14.060	11.862	32,395
2022-08-22	14.160	14.160	13.580	13.930	11.752	49,647
2022-08-19	14.400	14.440	13.940	14.270	12.039	62,183
2022-08-18	14.710	14.740	14.365	14.560	12.284	40,438
2022-08-17	14.750	14.830	14.200	14.630	12.343	54,217
2022-08-16	14.940	14.950	14.610	14.830	12.512	17,343
2022-08-15	14.760	14.940	14.330	14.940	12.604	46,763
2022-08-12	15.500	15.500	14.900	14.950	12.613	68,323
2022-08-11	15.060	15.860	15.060	15.190	12.815	67,142
2022-08-10	15.740	15.740	15.020	15.140	12.773	96,950
2022-08-09	16.080	16.080	14.970	15.490	13.069	111,322
2022-08-08	15.090	16.110	15.050	16.000	13.499	87,897
2022-08-05	13.160	16.500	13.060	15.370	12.967	257,847
2022-08-04	14.440	14.440	13.390	13.460	11.356	289,286
2022-08-03	15.220	15.300	14.250	14.300	12.065	125,316
2022-08-02	15.810	16.000	15.160	15.220	12.841	232,081
2022-07-29	16.250	16.430	15.930	16.140	13.617	216,735
2022-07-28	16.430	16.850	16.200	16.480	13.904	76,939
2022-07-27	16.280	17.250	16.000	16.380	13.819	189,882
2022-07-26	16.360	16.410	15.790	16.320	13.769	93,324
2022-07-25	16.480	16.540	16.210	16.320	13.769	52,785
2022-07-22	16.470	16.620	16.000	16.340	13.786	42,357
2022-07-21	15.970	16.380	15.870	16.330	13.777	31,859
2022-07-20	15.860	16.140	15.590	16.010	13.507	50,717
2022-07-19	15.370	15.840	15.170	15.710	13.254	60,879
2022-07-18	14.720	15.400	14.720	15.080	12.723	86,313
2022-07-15	14.300	14.620	14.060	14.580	12.301	43,308
2022-07-14	14.460	14.460	13.800	14.080	11.879	65,176
2022-07-13	14.600	14.750	14.110	14.710	12.410	50,914
2022-07-12	14.750	15.070	14.490	14.720	12.419	81,351
2022-07-11	16.430	16.430	14.720	14.820	12.503	172,359
2022-07-08	16.610	17.300	16.350	16.620	14.022	94,650
2022-07-07	15.790	16.810	15.785	16.740	14.123	142,825
2022-07-06	16.430	16.430	15.070	15.790	13.322	188,548
2022-07-05	16.310	16.330	15.110	16.290	13.743	190,947
2022-07-04	15.530	16.500	15.530	16.360	13.803	148,387
2022-06-30	13.780	15.900	13.700	15.530	13.102	277,431
2022-06-29	14.050	14.380	13.940	14.140	11.930	76,570

← NewerPage 18 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.