AirBoss of America Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	43.450	44.660	42.930	43.580	36.407	89,216
2022-01-05	43.570	44.120	43.110	43.550	36.382	95,556
2022-01-04	46.510	47.000	43.660	43.660	36.474	113,181
2021-12-31	45.680	46.240	45.130	46.220	38.613	56,049
2021-12-30	43.980	46.610	43.820	45.810	38.270	111,579
2021-12-29	42.100	44.740	42.100	44.150	36.800	213,116
2021-12-24	44.000	44.160	43.560	43.760	36.475	23,475
2021-12-23	43.090	43.920	42.850	43.720	36.442	70,405
2021-12-22	42.630	43.650	42.360	43.090	35.917	51,610
2021-12-21	42.630	43.450	42.290	42.830	35.700	72,314
2021-12-20	41.320	42.200	40.570	42.050	35.050	51,083
2021-12-17	40.510	42.030	40.510	41.810	34.850	51,811
2021-12-16	41.380	42.040	40.450	41.310	34.433	101,405
2021-12-15	41.420	41.440	40.305	41.260	34.391	103,098
2021-12-14	40.950	41.630	40.680	41.600	34.675	61,054
2021-12-13	41.130	41.430	40.750	41.200	34.341	37,420
2021-12-10	41.380	41.640	40.820	41.160	34.308	23,603
2021-12-09	41.360	41.940	40.690	41.270	34.400	136,186
2021-12-08	41.270	41.840	40.880	41.480	34.575	67,991
2021-12-07	40.530	42.000	40.530	41.360	34.475	171,691
2021-12-06	39.000	40.630	38.990	40.320	33.608	147,408
2021-12-03	39.600	40.390	39.440	39.930	33.283	117,099
2021-12-02	39.280	39.850	38.980	39.600	33.008	122,193
2021-12-01	40.060	40.060	38.710	39.120	32.607	214,474
2021-11-30	39.940	40.250	39.040	40.220	33.524	145,259
2021-11-29	39.980	40.700	39.660	39.990	33.333	76,267
2021-11-26	39.500	40.650	39.260	40.150	33.466	148,695
2021-11-25	39.920	40.000	39.170	39.510	32.933	25,303
2021-11-24	40.580	40.840	39.580	39.670	33.066	79,489
2021-11-23	41.250	42.020	40.650	40.960	34.141	150,606
2021-11-22	41.820	42.290	41.120	41.670	34.733	90,269
2021-11-19	41.190	42.220	41.110	41.610	34.683	191,864
2021-11-18	41.150	41.620	39.920	41.260	34.391	247,548
2021-11-17	39.870	41.090	39.760	41.020	34.191	193,019
2021-11-16	39.060	39.940	38.750	39.900	33.258	179,766
2021-11-15	40.000	40.360	38.610	39.500	32.924	212,192
2021-11-12	39.000	39.990	37.900	39.930	33.283	268,387
2021-11-11	37.160	38.860	36.860	38.630	32.199	156,823
2021-11-10	36.500	37.550	36.110	37.020	30.857	171,787
2021-11-09	37.700	37.865	35.320	37.110	30.932	251,113
2021-11-08	33.900	38.100	33.640	37.630	31.365	708,540
2021-11-05	32.340	32.630	32.000	32.280	26.906	39,613
2021-11-04	32.370	32.560	31.810	32.420	27.023	63,912
2021-11-03	32.290	32.520	31.900	32.230	26.864	72,933
2021-11-02	32.210	33.120	31.800	32.290	26.914	176,036
2021-11-01	32.270	32.710	32.060	32.340	26.956	228,958
2021-10-29	33.080	33.450	31.880	32.200	26.839	174,551
2021-10-28	32.870	33.020	32.400	32.690	27.248	102,623
2021-10-27	33.400	33.605	32.580	32.660	27.223	155,367
2021-10-26	33.510	34.020	33.300	33.390	27.831	109,908
2021-10-25	34.120	34.450	33.900	33.900	28.256	52,968
2021-10-22	34.310	34.390	33.930	34.100	28.423	43,518
2021-10-21	34.000	34.610	33.800	34.270	28.565	55,025
2021-10-20	34.320	34.360	33.410	34.130	28.448	187,672
2021-10-19	36.000	36.000	34.200	34.520	28.773	420,160
2021-10-18	36.470	36.810	35.900	36.000	30.007	84,598
2021-10-15	36.940	36.940	36.000	36.590	30.499	56,078
2021-10-14	36.680	37.070	35.960	36.720	30.607	110,030

← NewerPage 21 of 21 · 1,258 trading days

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.