AirBoss of America Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	4.710	4.750	4.650	4.750	4.682	4,651
2026-01-27	4.690	4.740	4.680	4.680	4.613	4,133
2026-01-26	4.550	4.690	4.550	4.670	4.603	6,883
2026-01-23	4.750	4.800	4.660	4.660	4.593	6,129
2026-01-22	4.740	4.850	4.720	4.770	4.702	9,082
2026-01-21	4.760	4.820	4.670	4.670	4.603	8,939
2026-01-20	4.750	4.890	4.720	4.850	4.781	13,238
2026-01-19	4.630	4.820	4.630	4.720	4.653	15,164
2026-01-16	4.730	4.750	4.630	4.630	4.564	11,120
2026-01-15	4.560	4.840	4.530	4.730	4.662	22,181
2026-01-14	4.850	4.870	4.540	4.560	4.495	26,047
2026-01-13	4.790	4.860	4.760	4.850	4.781	10,571
2026-01-12	4.660	4.860	4.660	4.850	4.781	3,098
2026-01-09	4.910	4.910	4.780	4.880	4.810	6,063
2026-01-08	4.560	4.880	4.560	4.830	4.761	6,939
2026-01-07	4.850	5.030	4.840	4.880	4.810	6,374
2026-01-06	4.820	4.990	4.820	4.940	4.869	9,528
2026-01-05	4.560	4.980	4.560	4.760	4.692	26,725
2026-01-02	4.590	4.700	4.580	4.700	4.633	16,805
2025-12-31	4.600	4.650	4.550	4.640	4.574	5,655
2025-12-30	4.550	4.600	4.540	4.550	4.451	31,368
2025-12-29	4.450	4.580	4.450	4.550	4.451	20,489
2025-12-24	4.540	4.540	4.450	4.450	4.353	2,700
2025-12-23	4.510	4.510	4.480	4.480	4.382	7,311
2025-12-22	4.550	4.600	4.480	4.480	4.382	18,414
2025-12-19	4.530	4.560	4.350	4.560	4.460	17,001
2025-12-18	4.500	4.550	4.480	4.520	4.421	8,101
2025-12-17	4.500	4.650	4.480	4.570	4.470	9,746
2025-12-16	4.440	4.500	4.400	4.500	4.402	12,911
2025-12-15	4.470	4.500	4.320	4.420	4.323	6,327
2025-12-12	4.700	4.700	4.360	4.490	4.392	11,732
2025-12-11	4.300	4.600	4.300	4.600	4.499	22,132
2025-12-10	4.300	4.350	4.250	4.350	4.255	2,100
2025-12-09	4.460	4.460	4.250	4.380	4.284	14,316
2025-12-08	4.300	4.370	4.250	4.370	4.274	3,768
2025-12-05	4.250	4.470	4.250	4.350	4.255	13,806
2025-12-04	4.200	4.290	4.120	4.260	4.167	37,229
2025-12-03	4.050	4.200	4.050	4.200	4.108	7,477
2025-12-02	4.090	4.100	4.050	4.060	3.971	9,906
2025-12-01	4.050	4.180	4.030	4.100	4.010	13,816
2025-11-28	4.110	4.150	4.100	4.100	4.010	4,601
2025-11-27	4.040	4.150	4.040	4.110	4.020	6,305
2025-11-26	4.050	4.140	4.010	4.130	4.040	4,973
2025-11-25	4.200	4.250	4.130	4.130	4.040	16,510
2025-11-24	4.130	4.270	4.120	4.220	4.128	3,536
2025-11-21	3.910	4.210	3.910	4.210	4.118	37,526
2025-11-20	4.190	4.240	4.190	4.190	4.098	1,200
2025-11-19	4.200	4.350	4.150	4.320	4.226	57,096
2025-11-18	4.240	4.300	4.180	4.220	4.128	18,929
2025-11-17	4.350	4.430	4.200	4.200	4.108	12,419
2025-11-14	4.310	4.410	4.260	4.380	4.284	68,551
2025-11-13	4.370	4.420	4.250	4.350	4.255	24,544
2025-11-12	4.200	4.500	4.200	4.360	4.265	24,513
2025-11-11	4.190	4.200	4.100	4.200	4.108	17,217
2025-11-10	4.000	4.110	3.950	4.000	3.913	27,397
2025-11-07	4.160	4.170	3.870	4.000	3.913	55,634
2025-11-06	4.300	4.310	4.150	4.150	4.059	26,957
2025-11-05	4.290	4.550	4.200	4.280	4.186	22,539
2025-11-04	4.260	4.330	4.240	4.260	4.167	16,980
2025-11-03	4.630	4.650	4.360	4.380	4.284	9,515

← NewerPage 4 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.