AirBoss of America Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	14.540	14.730	13.610	14.200	11.896	213,978
2022-06-27	15.290	15.340	14.580	14.680	12.298	88,292
2022-06-24	14.160	15.390	14.160	15.120	12.667	71,850
2022-06-23	14.100	14.320	13.870	14.080	11.795	100,828
2022-06-22	14.510	14.510	13.800	14.080	11.795	155,636
2022-06-21	17.730	17.730	14.550	14.600	12.231	322,826
2022-06-20	15.830	17.500	15.830	17.270	14.468	51,368
2022-06-17	15.500	16.450	15.430	15.960	13.370	335,118
2022-06-16	16.510	16.530	14.960	15.100	12.650	302,171
2022-06-15	17.110	17.260	16.400	16.960	14.208	144,548
2022-06-14	17.740	17.740	16.700	17.070	14.300	115,490
2022-06-13	18.400	18.400	17.250	17.690	14.819	164,057
2022-06-10	17.980	18.500	17.870	18.350	15.372	69,701
2022-06-09	18.380	18.380	17.920	18.060	15.129	119,095
2022-06-08	18.540	18.920	18.430	18.540	15.532	104,740
2022-06-07	18.920	19.090	18.370	18.700	15.666	70,941
2022-06-06	19.660	19.700	18.920	19.100	16.001	63,155
2022-06-03	19.380	19.810	19.040	19.340	16.202	74,642
2022-06-02	19.050	19.920	19.030	19.760	16.554	62,138
2022-06-01	19.230	19.590	18.650	19.010	15.925	85,761
2022-05-31	19.400	19.720	18.920	19.250	16.126	229,320
2022-05-30	19.800	19.800	19.380	19.770	16.562	40,845
2022-05-27	18.570	19.410	18.570	19.200	16.084	64,954
2022-05-26	18.000	18.750	17.890	18.530	15.523	106,294
2022-05-25	17.510	18.000	17.240	17.810	14.920	70,797
2022-05-24	18.910	18.910	17.330	17.570	14.719	171,963
2022-05-20	19.070	19.190	18.410	18.910	15.842	74,843
2022-05-19	18.350	18.830	17.870	18.690	15.657	94,476
2022-05-18	19.850	19.850	18.220	18.390	15.406	96,434
2022-05-17	18.440	20.370	18.440	20.260	16.972	144,045
2022-05-16	19.810	19.820	18.200	18.320	15.347	246,967
2022-05-13	18.720	20.430	17.750	19.840	16.621	311,204
2022-05-12	20.990	20.990	18.100	18.730	15.691	497,180
2022-05-11	22.290	22.490	21.190	21.330	17.869	124,475
2022-05-10	23.370	23.370	21.890	22.150	18.556	135,815
2022-05-09	23.640	24.670	22.900	23.170	19.410	129,054
2022-05-06	25.700	25.700	23.600	24.080	20.173	432,764
2022-05-05	27.830	27.830	25.570	25.720	21.546	138,861
2022-05-04	29.350	29.350	26.930	28.090	23.532	249,734
2022-05-03	30.060	30.060	29.350	29.380	24.613	62,797
2022-05-02	30.500	30.500	29.600	29.760	24.931	82,248
2022-04-29	31.500	31.990	31.030	31.120	26.070	40,796
2022-04-28	31.120	31.900	31.020	31.620	26.489	59,261
2022-04-27	30.650	31.250	30.420	30.760	25.769	35,271
2022-04-26	31.960	31.960	30.750	30.860	25.852	68,194
2022-04-25	31.460	32.110	31.120	31.960	26.774	39,449
2022-04-22	32.580	32.580	31.780	31.950	26.765	28,303
2022-04-21	33.630	33.630	32.220	32.640	27.344	50,340
2022-04-20	33.600	34.120	33.000	33.550	28.106	57,367
2022-04-19	33.400	33.680	32.940	33.600	28.148	119,674
2022-04-18	33.770	33.770	33.170	33.480	28.047	77,018
2022-04-14	33.530	34.490	33.190	33.770	28.290	30,205
2022-04-13	33.640	33.740	33.060	33.450	28.022	36,543
2022-04-12	33.490	33.840	33.320	33.640	28.181	33,702
2022-04-11	33.820	33.820	33.210	33.440	28.014	61,823
2022-04-08	34.330	34.550	33.790	33.890	28.391	45,396
2022-04-07	34.370	34.570	33.730	34.250	28.692	29,493
2022-04-06	34.500	34.660	33.650	34.380	28.801	65,144
2022-04-05	35.150	35.150	34.560	34.780	29.136	53,161
2022-04-04	35.040	35.840	34.840	35.170	29.463	59,537

← NewerPage 19 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.