AirBoss of America Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.660 | 4.670 | 4.630 | 4.630 | 4.529 | 6,695 |
| 2025-10-30 | 4.650 | 4.680 | 4.560 | 4.660 | 4.558 | 9,830 |
| 2025-10-29 | 4.860 | 4.860 | 4.640 | 4.640 | 4.539 | 9,249 |
| 2025-10-28 | 4.910 | 4.950 | 4.860 | 4.930 | 4.822 | 8,432 |
| 2025-10-27 | 4.970 | 4.970 | 4.970 | 4.970 | 4.861 | 315 |
| 2025-10-24 | 4.950 | 5.090 | 4.950 | 5.000 | 4.891 | 5,223 |
| 2025-10-23 | 5.000 | 5.000 | 4.940 | 4.950 | 4.842 | 10,482 |
| 2025-10-22 | 4.990 | 5.070 | 4.970 | 4.970 | 4.861 | 11,628 |
| 2025-10-21 | 5.050 | 5.050 | 4.990 | 4.990 | 4.881 | 5,800 |
| 2025-10-20 | 5.210 | 5.210 | 4.980 | 5.100 | 4.988 | 20,366 |
| 2025-10-17 | 5.060 | 5.160 | 4.990 | 5.080 | 4.969 | 29,466 |
| 2025-10-16 | 5.250 | 5.280 | 5.150 | 5.200 | 5.086 | 9,952 |
| 2025-10-15 | 5.220 | 5.230 | 5.150 | 5.220 | 5.106 | 10,684 |
| 2025-10-14 | 5.390 | 5.390 | 5.090 | 5.110 | 4.998 | 20,839 |
| 2025-10-10 | 5.330 | 5.330 | 5.200 | 5.280 | 5.165 | 3,569 |
| 2025-10-09 | 5.110 | 5.370 | 5.110 | 5.280 | 5.165 | 5,649 |
| 2025-10-08 | 5.300 | 5.350 | 5.300 | 5.350 | 5.233 | 3,102 |
| 2025-10-07 | 5.130 | 5.350 | 5.120 | 5.350 | 5.233 | 6,505 |
| 2025-10-06 | 5.180 | 5.230 | 5.000 | 5.190 | 5.076 | 17,553 |
| 2025-10-03 | 5.160 | 5.260 | 5.100 | 5.140 | 5.028 | 9,706 |
| 2025-10-02 | 5.000 | 5.240 | 5.000 | 5.100 | 4.988 | 4,335 |
| 2025-10-01 | 5.010 | 5.200 | 5.000 | 5.200 | 5.086 | 5,128 |
| 2025-09-30 | 5.140 | 5.210 | 5.110 | 5.110 | 4.998 | 1,309 |
| 2025-09-29 | 5.230 | 5.230 | 5.000 | 5.220 | 5.106 | 5,807 |
| 2025-09-26 | 5.120 | 5.310 | 5.080 | 5.080 | 4.935 | 6,700 |
| 2025-09-25 | 5.190 | 5.330 | 5.130 | 5.240 | 5.090 | 16,739 |
| 2025-09-24 | 5.300 | 5.300 | 4.970 | 5.150 | 5.003 | 35,115 |
| 2025-09-23 | 5.450 | 5.500 | 5.340 | 5.340 | 5.187 | 8,420 |
| 2025-09-22 | 5.250 | 5.420 | 5.120 | 5.390 | 5.236 | 15,152 |
| 2025-09-19 | 5.400 | 5.400 | 5.200 | 5.250 | 5.100 | 2,700 |
| 2025-09-18 | 5.180 | 5.400 | 5.180 | 5.400 | 5.246 | 16,142 |
| 2025-09-17 | 5.240 | 5.240 | 5.100 | 5.150 | 5.003 | 3,202 |
| 2025-09-16 | 5.050 | 5.350 | 4.870 | 5.250 | 5.100 | 27,927 |
| 2025-09-15 | 5.260 | 5.260 | 5.050 | 5.050 | 4.906 | 21,053 |
| 2025-09-12 | 5.280 | 5.330 | 5.250 | 5.260 | 5.110 | 8,422 |
| 2025-09-11 | 5.210 | 5.280 | 5.140 | 5.140 | 4.993 | 2,401 |
| 2025-09-10 | 5.220 | 5.370 | 5.220 | 5.370 | 5.216 | 1,800 |
| 2025-09-09 | 5.220 | 5.240 | 5.060 | 5.220 | 5.071 | 4,534 |
| 2025-09-08 | 5.400 | 5.400 | 5.170 | 5.200 | 5.051 | 6,085 |
| 2025-09-05 | 5.410 | 5.410 | 5.270 | 5.380 | 5.226 | 5,496 |
| 2025-09-04 | 5.320 | 5.360 | 5.320 | 5.360 | 5.207 | 16,530 |
| 2025-09-03 | 5.230 | 5.340 | 5.220 | 5.340 | 5.187 | 6,922 |
| 2025-09-02 | 5.280 | 5.280 | 5.230 | 5.230 | 5.080 | 2,072 |
| 2025-08-29 | 5.190 | 5.340 | 5.130 | 5.270 | 5.119 | 3,647 |
| 2025-08-28 | 5.200 | 5.250 | 5.190 | 5.240 | 5.090 | 3,491 |
| 2025-08-27 | 5.250 | 5.250 | 5.180 | 5.180 | 5.032 | 6,442 |
| 2025-08-26 | 5.250 | 5.270 | 5.250 | 5.270 | 5.119 | 11,781 |
| 2025-08-25 | 5.320 | 5.320 | 5.270 | 5.270 | 5.119 | 1,339 |
| 2025-08-22 | 5.340 | 5.340 | 5.160 | 5.340 | 5.187 | 15,452 |
| 2025-08-21 | 5.290 | 5.340 | 5.280 | 5.310 | 5.158 | 3,977 |
| 2025-08-20 | 5.270 | 5.300 | 5.170 | 5.300 | 5.148 | 12,198 |
| 2025-08-19 | 5.350 | 5.350 | 5.250 | 5.260 | 5.110 | 11,635 |
| 2025-08-18 | 5.250 | 5.350 | 5.230 | 5.300 | 5.148 | 16,694 |
| 2025-08-15 | 5.190 | 5.200 | 5.150 | 5.150 | 5.003 | 9,271 |
| 2025-08-14 | 5.210 | 5.210 | 5.150 | 5.200 | 5.051 | 12,572 |
| 2025-08-13 | 5.000 | 5.290 | 5.000 | 5.250 | 5.100 | 8,935 |
| 2025-08-12 | 5.150 | 5.200 | 4.960 | 4.980 | 4.838 | 160,569 |
| 2025-08-11 | 5.330 | 5.350 | 5.170 | 5.170 | 5.022 | 103,785 |
| 2025-08-08 | 5.250 | 5.430 | 5.100 | 5.330 | 5.178 | 32,049 |
| 2025-08-07 | 4.990 | 5.250 | 4.800 | 5.230 | 5.080 | 32,870 |
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.