AirBoss of America Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	35.600	35.730	34.500	34.840	29.187	46,330
2022-03-31	35.580	35.800	35.050	35.600	29.823	45,177
2022-03-30	36.090	36.125	35.150	35.540	29.773	28,535
2022-03-29	35.690	36.310	35.000	36.190	30.234	60,991
2022-03-28	35.820	36.115	35.160	35.310	29.499	26,754
2022-03-25	36.010	36.010	35.300	35.820	29.925	27,674
2022-03-24	36.250	36.980	35.950	36.040	30.108	59,873
2022-03-23	36.510	36.570	35.510	35.860	29.958	91,182
2022-03-22	35.470	36.760	35.320	36.590	30.568	121,745
2022-03-21	34.620	35.530	34.500	35.240	29.440	58,118
2022-03-18	33.810	35.040	33.810	34.590	28.897	78,134
2022-03-17	32.840	34.050	32.640	33.880	28.304	75,120
2022-03-16	32.830	33.290	32.490	32.840	27.435	89,571
2022-03-15	32.150	32.800	31.850	32.460	27.118	55,768
2022-03-14	32.310	32.700	31.880	32.000	26.733	52,104
2022-03-11	32.050	33.280	31.800	32.400	27.067	75,296
2022-03-10	33.300	33.470	31.730	32.050	26.775	209,182
2022-03-09	33.850	35.330	33.510	34.330	28.680	271,234
2022-03-08	32.100	32.700	31.500	31.740	26.516	262,894
2022-03-07	33.910	34.110	32.000	32.050	26.775	152,102
2022-03-04	34.610	35.200	33.870	34.030	28.429	86,521
2022-03-03	33.660	34.650	33.200	34.550	28.864	86,792
2022-03-02	34.030	34.710	32.690	33.720	28.170	131,622
2022-03-01	35.380	35.430	33.690	33.900	28.321	99,158
2022-02-28	34.800	35.600	34.650	35.380	29.557	54,213
2022-02-25	34.340	35.070	34.180	35.020	29.256	95,801
2022-02-24	33.340	34.220	33.180	34.140	28.521	94,580
2022-02-23	34.270	34.540	33.770	34.020	28.421	65,604
2022-02-22	34.100	35.250	34.000	34.270	28.630	83,255
2022-02-18	35.290	35.290	33.860	34.200	28.571	95,884
2022-02-17	35.040	35.620	34.610	35.220	29.423	75,520
2022-02-16	36.350	36.450	34.570	35.030	29.265	184,691
2022-02-15	37.050	37.260	36.270	36.420	30.426	128,469
2022-02-14	36.750	37.410	36.100	36.950	30.869	68,809
2022-02-11	36.960	37.510	36.410	36.620	30.593	124,997
2022-02-10	37.500	38.010	37.100	37.310	31.169	29,305
2022-02-09	37.780	38.350	37.500	37.680	31.478	86,225
2022-02-08	37.080	37.400	37.000	37.400	31.245	66,186
2022-02-07	38.010	38.110	37.020	37.260	31.128	88,990
2022-02-04	38.860	39.050	37.800	38.160	31.879	124,107
2022-02-03	38.900	39.200	38.580	38.580	32.230	43,371
2022-02-02	40.020	40.280	39.070	39.120	32.681	63,577
2022-02-01	40.040	40.350	39.310	40.000	33.417	42,581
2022-01-31	39.480	40.030	38.850	40.000	33.417	35,885
2022-01-28	39.460	39.550	38.110	39.450	32.957	112,183
2022-01-27	38.490	39.490	38.180	38.500	32.164	79,452
2022-01-26	38.690	38.750	37.920	38.380	32.063	134,189
2022-01-25	38.710	38.930	37.480	37.820	31.595	159,784
2022-01-24	40.400	40.400	37.590	39.260	32.798	208,350
2022-01-21	41.600	41.750	40.360	41.120	34.352	154,225
2022-01-20	44.450	44.510	41.770	42.100	35.171	116,397
2022-01-19	42.790	44.150	42.620	43.760	36.558	109,407
2022-01-18	42.400	42.820	42.100	42.670	35.647	30,800
2022-01-17	43.140	43.680	42.540	42.850	35.798	49,776
2022-01-14	42.700	42.960	42.000	42.670	35.647	42,906
2022-01-13	42.850	43.270	42.650	43.000	35.923	45,337
2022-01-12	42.800	43.690	42.800	43.280	36.157	81,728
2022-01-11	42.760	42.860	42.100	42.640	35.622	53,224
2022-01-10	42.810	43.000	42.240	42.810	35.764	42,169
2022-01-07	43.960	43.960	43.055	43.460	36.307	54,998

← NewerPage 20 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.