AirBoss of America Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	7.510	7.510	7.130	7.320	7.248	15,820
2026-04-23	7.610	7.610	7.200	7.210	7.139	8,681
2026-04-22	7.100	7.360	7.100	7.200	7.129	8,802
2026-04-21	7.110	7.350	7.110	7.200	7.129	14,897
2026-04-20	6.980	7.190	6.780	7.050	6.980	47,529
2026-04-17	7.300	7.300	7.020	7.090	7.020	38,120
2026-04-16	7.420	7.630	7.190	7.280	7.208	20,026
2026-04-15	7.370	7.490	7.300	7.420	7.347	15,464
2026-04-14	7.150	7.540	6.400	7.390	7.317	147,961
2026-04-13	8.020	8.030	6.820	7.410	7.337	93,328
2026-04-10	7.880	8.110	7.780	8.020	7.941	31,556
2026-04-09	7.810	8.380	7.450	8.020	7.941	39,718
2026-04-08	9.400	9.400	7.940	8.000	7.921	73,638
2026-04-07	9.250	10.080	9.230	9.280	9.188	94,100
2026-04-06	8.300	9.150	8.300	9.130	9.040	69,555
2026-04-02	7.860	8.240	7.860	8.230	8.149	36,846
2026-04-01	8.150	8.150	7.910	7.990	7.911	30,031
2026-03-31	7.920	8.100	7.910	8.090	8.010	21,690
2026-03-30	7.750	7.990	7.650	7.870	7.758	60,273
2026-03-27	7.100	7.720	7.100	7.620	7.511	38,117
2026-03-26	6.990	7.190	6.970	7.190	7.087	42,588
2026-03-25	6.730	7.000	6.710	6.890	6.792	52,508
2026-03-24	6.490	6.660	6.490	6.630	6.535	4,253
2026-03-23	6.400	6.600	6.400	6.510	6.417	5,979
2026-03-20	6.450	6.500	6.430	6.450	6.358	1,998
2026-03-19	6.410	6.520	6.410	6.520	6.427	8,752
2026-03-18	6.600	6.600	6.540	6.540	6.447	8,470
2026-03-17	6.600	6.730	6.590	6.640	6.545	39,564
2026-03-16	6.440	6.645	6.400	6.645	6.550	5,420
2026-03-13	6.520	6.620	6.410	6.440	6.348	5,621
2026-03-12	6.670	6.690	6.520	6.580	6.486	5,605
2026-03-11	6.500	6.570	6.400	6.490	6.397	16,413
2026-03-10	6.390	6.565	6.240	6.530	6.437	25,884
2026-03-09	6.750	6.850	6.350	6.530	6.437	36,886
2026-03-06	6.650	6.950	6.600	6.750	6.654	40,129
2026-03-05	6.200	6.740	6.200	6.620	6.525	106,001
2026-03-04	6.110	6.110	5.990	6.090	6.003	11,339
2026-03-03	6.090	6.100	5.940	6.100	6.013	10,303
2026-03-02	6.070	6.150	5.950	6.120	6.033	16,987
2026-02-27	6.000	6.190	5.990	6.100	6.013	24,622
2026-02-26	6.030	6.250	5.930	6.070	5.983	32,968
2026-02-25	5.820	6.050	5.790	5.880	5.796	41,056
2026-02-24	5.260	5.970	5.260	5.840	5.757	46,955
2026-02-23	5.210	5.480	5.210	5.460	5.382	6,010
2026-02-20	5.300	5.530	5.300	5.460	5.382	27,659
2026-02-19	5.310	5.310	5.190	5.260	5.185	2,936
2026-02-18	5.200	5.350	5.150	5.300	5.224	15,370
2026-02-17	4.980	5.350	4.900	5.160	5.086	16,538
2026-02-13	4.960	5.000	4.950	5.000	4.929	2,168
2026-02-12	5.000	5.010	4.940	4.970	4.899	3,705
2026-02-11	4.990	5.000	4.940	5.000	4.929	8,505
2026-02-10	4.960	4.980	4.890	4.980	4.909	2,810
2026-02-09	4.830	4.900	4.810	4.880	4.810	1,837
2026-02-06	4.950	4.950	4.830	4.830	4.761	1,121
2026-02-05	4.940	4.940	4.860	4.880	4.810	2,226
2026-02-04	4.900	4.980	4.900	4.940	4.869	7,000
2026-02-03	4.660	5.020	4.660	4.910	4.840	9,212
2026-02-02	4.690	5.010	4.690	4.860	4.791	20,090
2026-01-30	4.675	4.700	4.650	4.660	4.593	15,207
2026-01-29	4.790	4.790	4.650	4.700	4.633	3,176

← NewerPage 3 of 21 · 1,257 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.