AirBoss of America Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.030 | 4.180 | 3.960 | 4.160 | 4.012 | 26,748 |
| 2025-05-08 | 3.890 | 4.040 | 3.880 | 4.010 | 3.867 | 55,420 |
| 2025-05-07 | 3.960 | 4.040 | 3.850 | 3.910 | 3.770 | 26,168 |
| 2025-05-06 | 3.860 | 4.040 | 3.850 | 4.010 | 3.867 | 32,028 |
| 2025-05-05 | 3.700 | 3.880 | 3.700 | 3.850 | 3.713 | 6,102 |
| 2025-05-02 | 3.800 | 3.800 | 3.700 | 3.700 | 3.568 | 15,916 |
| 2025-05-01 | 3.810 | 3.950 | 3.780 | 3.790 | 3.655 | 28,416 |
| 2025-04-30 | 3.840 | 3.920 | 3.770 | 3.900 | 3.761 | 13,703 |
| 2025-04-29 | 3.750 | 3.785 | 3.740 | 3.740 | 3.607 | 5,703 |
| 2025-04-28 | 3.750 | 3.755 | 3.740 | 3.740 | 3.607 | 6,007 |
| 2025-04-25 | 3.890 | 3.890 | 3.730 | 3.740 | 3.607 | 5,993 |
| 2025-04-24 | 3.840 | 3.840 | 3.720 | 3.720 | 3.587 | 11,961 |
| 2025-04-23 | 3.930 | 4.010 | 3.850 | 3.850 | 3.713 | 14,941 |
| 2025-04-22 | 3.970 | 4.020 | 3.940 | 3.940 | 3.799 | 8,204 |
| 2025-04-21 | 4.050 | 4.050 | 3.900 | 3.900 | 3.761 | 14,096 |
| 2025-04-17 | 3.990 | 4.080 | 3.950 | 4.040 | 3.896 | 52,173 |
| 2025-04-16 | 3.840 | 3.980 | 3.800 | 3.970 | 3.828 | 30,575 |
| 2025-04-15 | 3.680 | 3.810 | 3.600 | 3.800 | 3.664 | 21,700 |
| 2025-04-14 | 3.710 | 3.710 | 3.480 | 3.610 | 3.481 | 3,943 |
| 2025-04-11 | 3.700 | 3.700 | 3.510 | 3.650 | 3.520 | 1,110 |
| 2025-04-10 | 3.550 | 3.680 | 3.470 | 3.680 | 3.549 | 7,715 |
| 2025-04-09 | 3.550 | 3.650 | 3.410 | 3.590 | 3.462 | 13,121 |
| 2025-04-08 | 3.650 | 3.700 | 3.520 | 3.620 | 3.491 | 10,498 |
| 2025-04-07 | 3.340 | 3.580 | 3.340 | 3.500 | 3.375 | 15,310 |
| 2025-04-04 | 3.650 | 3.650 | 3.530 | 3.590 | 3.462 | 15,984 |
| 2025-04-03 | 3.700 | 3.760 | 3.650 | 3.650 | 3.520 | 13,859 |
| 2025-04-02 | 3.830 | 3.900 | 3.750 | 3.750 | 3.616 | 7,510 |
| 2025-04-01 | 3.860 | 3.860 | 3.780 | 3.830 | 3.693 | 7,601 |
| 2025-03-31 | 3.900 | 3.910 | 3.900 | 3.900 | 3.761 | 2,291 |
| 2025-03-28 | 3.800 | 3.990 | 3.790 | 3.960 | 3.785 | 13,845 |
| 2025-03-27 | 3.750 | 3.770 | 3.680 | 3.770 | 3.603 | 8,488 |
| 2025-03-26 | 3.710 | 3.850 | 3.710 | 3.740 | 3.575 | 13,141 |
| 2025-03-25 | 3.800 | 3.810 | 3.750 | 3.790 | 3.622 | 2,642 |
| 2025-03-24 | 3.970 | 4.040 | 3.800 | 3.830 | 3.661 | 27,879 |
| 2025-03-21 | 3.720 | 3.950 | 3.680 | 3.950 | 3.775 | 51,355 |
| 2025-03-20 | 3.820 | 3.820 | 3.680 | 3.680 | 3.517 | 11,900 |
| 2025-03-19 | 3.660 | 3.740 | 3.650 | 3.680 | 3.517 | 11,201 |
| 2025-03-18 | 3.700 | 3.750 | 3.660 | 3.660 | 3.498 | 10,073 |
| 2025-03-17 | 3.700 | 3.760 | 3.680 | 3.730 | 3.565 | 25,644 |
| 2025-03-14 | 3.680 | 3.720 | 3.650 | 3.680 | 3.517 | 12,350 |
| 2025-03-13 | 3.700 | 3.710 | 3.640 | 3.660 | 3.498 | 26,432 |
| 2025-03-12 | 3.710 | 3.800 | 3.700 | 3.700 | 3.536 | 25,654 |
| 2025-03-11 | 3.960 | 3.960 | 3.660 | 3.750 | 3.584 | 55,065 |
| 2025-03-10 | 4.110 | 4.130 | 3.810 | 3.820 | 3.651 | 69,393 |
| 2025-03-07 | 3.810 | 4.200 | 3.800 | 4.200 | 4.014 | 122,372 |
| 2025-03-06 | 3.750 | 3.850 | 3.720 | 3.770 | 3.603 | 15,545 |
| 2025-03-05 | 3.760 | 3.980 | 3.760 | 3.920 | 3.747 | 13,988 |
| 2025-03-04 | 3.930 | 3.930 | 3.700 | 3.760 | 3.594 | 19,074 |
| 2025-03-03 | 4.020 | 4.020 | 3.900 | 3.950 | 3.775 | 12,470 |
| 2025-02-28 | 4.000 | 4.070 | 3.970 | 4.010 | 3.833 | 17,795 |
| 2025-02-27 | 4.040 | 4.040 | 3.950 | 4.020 | 3.842 | 9,047 |
| 2025-02-26 | 4.050 | 4.050 | 4.000 | 4.000 | 3.823 | 6,776 |
| 2025-02-25 | 4.050 | 4.070 | 3.950 | 3.950 | 3.775 | 20,214 |
| 2025-02-24 | 4.040 | 4.080 | 4.000 | 4.070 | 3.890 | 3,801 |
| 2025-02-21 | 4.060 | 4.160 | 4.040 | 4.050 | 3.871 | 5,100 |
| 2025-02-20 | 4.150 | 4.150 | 4.090 | 4.090 | 3.909 | 5,934 |
| 2025-02-19 | 4.090 | 4.190 | 4.000 | 4.160 | 3.976 | 5,499 |
| 2025-02-18 | 3.950 | 4.200 | 3.950 | 4.090 | 3.909 | 9,350 |
| 2025-02-14 | 4.000 | 4.210 | 4.000 | 4.200 | 4.014 | 23,250 |
| 2025-02-13 | 3.910 | 4.145 | 3.910 | 4.040 | 3.861 | 5,375 |
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.