AirBoss of America Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	5.050	5.540	4.900	5.000	4.857	25,800
2025-08-05	4.810	5.070	4.720	5.035	4.891	40,651
2025-08-01	4.950	4.960	4.800	4.830	4.692	17,796
2025-07-31	5.010	5.010	4.830	4.900	4.760	384,162
2025-07-30	5.010	5.050	5.010	5.040	4.896	15,635
2025-07-29	5.020	5.050	5.010	5.050	4.906	9,809
2025-07-28	4.950	5.140	4.950	5.050	4.906	20,756
2025-07-25	4.850	5.030	4.850	4.950	4.808	24,863
2025-07-24	4.980	5.100	4.890	5.020	4.876	54,931
2025-07-23	4.890	4.970	4.890	4.950	4.808	6,069
2025-07-22	4.940	4.990	4.900	4.940	4.799	19,919
2025-07-21	5.010	5.060	4.900	4.950	4.808	14,101
2025-07-18	4.940	5.010	4.890	5.010	4.867	32,919
2025-07-17	4.740	4.870	4.670	4.850	4.711	20,932
2025-07-16	4.700	4.760	4.680	4.700	4.566	2,975
2025-07-15	4.650	4.700	4.620	4.700	4.566	173,650
2025-07-14	4.570	4.670	4.570	4.640	4.507	5,614
2025-07-11	4.560	4.560	4.450	4.450	4.323	1,861
2025-07-10	4.600	4.700	4.550	4.620	4.488	7,649
2025-07-09	4.550	4.570	4.520	4.550	4.420	4,020
2025-07-08	4.530	4.620	4.520	4.610	4.478	5,400
2025-07-07	4.890	4.890	4.550	4.610	4.478	22,759
2025-07-04	4.770	4.850	4.660	4.830	4.692	11,914
2025-07-03	4.630	4.860	4.630	4.730	4.595	9,423
2025-07-02	4.640	4.720	4.630	4.630	4.498	4,350
2025-06-30	4.710	4.730	4.700	4.700	4.566	2,603
2025-06-27	4.600	4.800	4.600	4.800	4.629	4,495
2025-06-26	4.700	4.700	4.600	4.600	4.436	1,845
2025-06-25	4.650	4.700	4.650	4.700	4.532	3,709
2025-06-24	4.880	4.880	4.590	4.700	4.532	2,770
2025-06-23	4.700	4.700	4.550	4.550	4.388	3,818
2025-06-20	4.690	4.750	4.670	4.700	4.532	3,027
2025-06-19	4.650	4.680	4.650	4.680	4.513	1,900
2025-06-18	4.670	4.700	4.650	4.700	4.532	5,168
2025-06-17	4.850	4.850	4.670	4.670	4.503	6,603
2025-06-16	4.870	4.870	4.800	4.840	4.667	4,203
2025-06-13	4.750	4.910	4.730	4.900	4.725	14,819
2025-06-12	4.750	4.750	4.690	4.690	4.523	13,350
2025-06-11	4.800	4.800	4.740	4.770	4.600	4,288
2025-06-10	4.690	4.830	4.690	4.790	4.619	30,165
2025-06-09	4.540	4.710	4.540	4.690	4.523	50,861
2025-06-06	4.440	4.550	4.430	4.490	4.330	8,080
2025-06-05	4.410	4.410	4.410	4.410	4.253	107
2025-06-04	4.480	4.480	4.400	4.410	4.253	11,200
2025-06-03	4.410	4.440	4.400	4.410	4.253	2,023
2025-06-02	4.400	4.480	4.390	4.400	4.243	11,806
2025-05-30	4.390	4.480	4.390	4.450	4.291	51,991
2025-05-29	4.320	4.400	4.320	4.390	4.233	8,292
2025-05-28	4.290	4.370	4.270	4.360	4.204	20,286
2025-05-27	4.320	4.350	4.250	4.250	4.098	28,315
2025-05-26	4.320	4.340	4.250	4.250	4.098	36,948
2025-05-23	4.390	4.390	4.250	4.310	4.156	3,600
2025-05-22	4.370	4.390	4.320	4.320	4.166	1,701
2025-05-21	4.370	4.440	4.340	4.340	4.185	25,205
2025-05-20	4.350	4.530	4.250	4.370	4.214	24,216
2025-05-16	4.310	4.310	4.250	4.260	4.108	3,531
2025-05-15	4.250	4.300	4.250	4.270	4.118	6,826
2025-05-14	4.460	4.460	4.230	4.300	4.147	77,634
2025-05-13	3.950	4.610	3.900	4.550	4.388	171,860
2025-05-12	4.190	4.190	3.960	3.990	3.848	46,019

← NewerPage 6 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.