AirBoss of America Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.300	6.380	6.120	6.270	6.240	19,132
2026-07-20	6.750	6.750	6.340	6.340	6.310	9,570
2026-07-17	6.510	6.610	6.350	6.610	6.578	19,158
2026-07-16	6.550	6.695	6.530	6.690	6.658	20,597
2026-07-15	6.530	6.750	6.530	6.690	6.658	12,349
2026-07-14	6.790	6.820	6.660	6.720	6.688	14,506
2026-07-13	6.890	6.890	6.610	6.800	6.767	11,216
2026-07-10	6.960	7.100	6.930	6.940	6.907	9,802
2026-07-09	6.940	6.940	6.880	6.880	6.847	1,301
2026-07-08	6.500	7.040	6.500	7.040	7.006	14,033
2026-07-07	6.850	6.850	6.550	6.810	6.777	9,319
2026-07-06	6.840	6.990	6.840	6.990	6.956	1,250
2026-07-03	7.010	7.020	6.900	7.020	6.986	2,228
2026-07-02	6.830	7.100	6.830	7.100	7.066	749
2026-06-30	6.800	6.980	6.800	6.900	6.867	6,100
2026-06-29	6.790	6.930	6.540	6.840	6.772	15,723
2026-06-26	6.900	7.070	6.720	6.790	6.723	24,941
2026-06-25	6.830	6.970	6.830	6.930	6.861	5,755
2026-06-24	6.680	7.000	6.680	6.700	6.634	24,207
2026-06-23	6.900	7.150	6.710	7.120	7.050	19,121
2026-06-22	6.960	6.990	6.850	6.940	6.871	6,500
2026-06-19	7.170	7.170	6.950	6.950	6.881	1,933
2026-06-18	7.060	7.060	6.910	7.000	6.931	11,500
2026-06-17	6.970	7.150	6.960	7.090	7.020	9,069
2026-06-16	6.600	7.090	6.600	7.090	7.020	6,329
2026-06-15	6.960	7.090	6.840	6.970	6.901	13,665
2026-06-12	6.840	7.030	6.720	6.960	6.891	23,663
2026-06-11	7.000	7.000	6.600	6.810	6.743	4,955
2026-06-10	6.910	6.950	6.830	6.890	6.822	6,315
2026-06-09	6.930	7.060	6.700	7.010	6.941	19,667
2026-06-08	6.740	7.220	6.740	7.090	7.020	20,311
2026-06-05	7.330	7.580	6.700	6.700	6.634	24,014
2026-06-04	7.270	7.430	7.260	7.340	7.267	2,236
2026-06-03	7.700	7.700	7.330	7.330	7.258	3,502
2026-06-02	7.460	7.650	7.390	7.550	7.475	10,323
2026-06-01	7.480	7.670	7.340	7.500	7.426	9,942
2026-05-29	7.350	7.640	7.190	7.480	7.406	43,034
2026-05-28	7.400	7.400	7.220	7.330	7.258	2,732
2026-05-27	7.660	7.660	7.260	7.320	7.248	9,937
2026-05-26	7.800	7.990	7.000	7.770	7.693	21,473
2026-05-25	7.020	7.740	7.020	7.680	7.604	13,956
2026-05-22	7.070	7.150	6.860	7.020	6.951	29,727
2026-05-21	7.250	7.420	7.060	7.060	6.990	22,230
2026-05-20	7.200	7.405	7.160	7.160	7.089	16,348
2026-05-19	7.270	7.350	7.140	7.210	7.139	7,814
2026-05-15	7.280	7.500	6.910	7.380	7.307	48,188
2026-05-14	7.400	7.670	7.200	7.300	7.228	84,765
2026-05-13	7.800	7.800	7.490	7.600	7.525	13,319
2026-05-12	7.890	7.890	7.670	7.740	7.663	5,370
2026-05-11	8.160	9.120	7.700	7.900	7.822	70,546
2026-05-08	7.400	8.530	7.380	8.060	7.980	54,722
2026-05-07	7.110	7.840	7.010	7.480	7.406	39,738
2026-05-06	6.750	7.220	6.700	7.110	7.040	22,338
2026-05-05	6.560	6.860	6.530	6.760	6.693	10,643
2026-05-04	6.720	7.500	6.570	6.570	6.505	10,027
2026-05-01	6.960	6.960	6.560	6.740	6.673	27,684
2026-04-30	7.040	7.050	6.950	6.950	6.881	6,203
2026-04-29	6.850	7.070	6.850	7.070	7.000	6,028
2026-04-28	7.090	7.180	6.950	6.950	6.881	24,140
2026-04-27	7.320	7.500	7.050	7.170	7.099	17,180

← NewerPage 2 of 5 · 250 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.