AirBoss of America Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 4.270 | 4.300 | 4.160 | 4.250 | 4.024 | 7,372 |
| 2024-11-14 | 4.060 | 4.310 | 4.010 | 4.290 | 4.062 | 20,036 |
| 2024-11-13 | 3.940 | 4.050 | 3.910 | 4.010 | 3.797 | 5,932 |
| 2024-11-12 | 4.130 | 4.130 | 3.950 | 3.970 | 3.759 | 8,741 |
| 2024-11-11 | 4.040 | 4.060 | 4.010 | 4.050 | 3.834 | 13,368 |
| 2024-11-08 | 4.280 | 4.280 | 3.950 | 4.140 | 3.920 | 46,120 |
| 2024-11-07 | 4.320 | 4.320 | 4.010 | 4.010 | 3.797 | 32,519 |
| 2024-11-06 | 4.250 | 4.410 | 4.160 | 4.340 | 4.109 | 18,317 |
| 2024-11-05 | 4.170 | 4.345 | 4.170 | 4.300 | 4.071 | 34,506 |
| 2024-11-04 | 4.410 | 4.410 | 4.160 | 4.200 | 3.976 | 9,394 |
| 2024-11-01 | 4.260 | 4.310 | 4.200 | 4.260 | 4.033 | 3,319 |
| 2024-10-31 | 4.310 | 4.310 | 4.180 | 4.180 | 3.957 | 5,646 |
| 2024-10-30 | 4.300 | 4.330 | 4.230 | 4.300 | 4.071 | 8,989 |
| 2024-10-29 | 4.380 | 4.430 | 4.230 | 4.350 | 4.118 | 9,887 |
| 2024-10-28 | 4.480 | 4.480 | 4.250 | 4.380 | 4.147 | 24,257 |
| 2024-10-25 | 4.580 | 4.585 | 4.470 | 4.470 | 4.232 | 16,866 |
| 2024-10-24 | 4.840 | 4.840 | 4.560 | 4.560 | 4.317 | 16,246 |
| 2024-10-23 | 4.820 | 4.900 | 4.770 | 4.770 | 4.516 | 15,229 |
| 2024-10-22 | 4.910 | 4.980 | 4.820 | 4.840 | 4.582 | 12,225 |
| 2024-10-21 | 4.910 | 4.930 | 4.900 | 4.930 | 4.668 | 2,800 |
| 2024-10-18 | 4.960 | 5.040 | 4.900 | 4.910 | 4.649 | 7,849 |
| 2024-10-17 | 5.130 | 5.130 | 4.800 | 4.960 | 4.696 | 10,608 |
| 2024-10-16 | 5.190 | 5.190 | 5.080 | 5.130 | 4.857 | 5,666 |
| 2024-10-15 | 4.960 | 5.110 | 4.900 | 5.020 | 4.753 | 14,460 |
| 2024-10-11 | 5.190 | 5.190 | 5.080 | 5.080 | 4.810 | 2,094 |
| 2024-10-10 | 5.020 | 5.080 | 5.000 | 5.000 | 4.734 | 4,457 |
| 2024-10-09 | 4.900 | 5.180 | 4.900 | 5.120 | 4.847 | 11,043 |
| 2024-10-08 | 5.010 | 5.020 | 4.970 | 5.020 | 4.753 | 3,251 |
| 2024-10-07 | 5.050 | 5.130 | 4.950 | 5.020 | 4.753 | 8,759 |
| 2024-10-04 | 4.970 | 5.150 | 4.930 | 5.090 | 4.819 | 10,439 |
| 2024-10-03 | 4.950 | 4.990 | 4.710 | 4.970 | 4.705 | 12,675 |
| 2024-10-02 | 5.010 | 5.120 | 4.900 | 5.010 | 4.743 | 14,546 |
| 2024-10-01 | 5.070 | 5.190 | 5.060 | 5.140 | 4.866 | 5,350 |
| 2024-09-30 | 5.200 | 5.230 | 5.140 | 5.230 | 4.952 | 3,950 |
| 2024-09-27 | 5.340 | 5.410 | 5.250 | 5.300 | 5.018 | 4,950 |
| 2024-09-26 | 5.250 | 5.350 | 5.250 | 5.350 | 5.032 | 11,750 |
| 2024-09-25 | 5.300 | 5.510 | 5.110 | 5.280 | 4.966 | 10,900 |
| 2024-09-24 | 5.550 | 5.550 | 5.490 | 5.490 | 5.164 | 3,900 |
| 2024-09-23 | 5.430 | 5.580 | 5.430 | 5.550 | 5.220 | 5,533 |
| 2024-09-20 | 5.500 | 5.510 | 5.300 | 5.500 | 5.173 | 15,720 |
| 2024-09-19 | 5.580 | 5.580 | 5.400 | 5.400 | 5.079 | 16,451 |
| 2024-09-18 | 5.460 | 5.540 | 5.380 | 5.490 | 5.164 | 2,565 |
| 2024-09-17 | 5.480 | 5.590 | 5.400 | 5.400 | 5.079 | 19,340 |
| 2024-09-16 | 5.530 | 5.600 | 5.450 | 5.550 | 5.220 | 14,710 |
| 2024-09-13 | 5.440 | 5.555 | 5.370 | 5.515 | 5.187 | 40,693 |
| 2024-09-12 | 5.060 | 5.450 | 5.060 | 5.370 | 5.051 | 55,631 |
| 2024-09-11 | 4.710 | 5.060 | 4.690 | 5.060 | 4.759 | 20,152 |
| 2024-09-10 | 4.480 | 5.000 | 4.480 | 4.680 | 4.402 | 41,171 |
| 2024-09-09 | 4.310 | 4.720 | 4.310 | 4.450 | 4.186 | 37,088 |
| 2024-09-06 | 4.500 | 4.570 | 4.240 | 4.330 | 4.073 | 20,315 |
| 2024-09-05 | 4.750 | 4.750 | 4.400 | 4.420 | 4.157 | 20,720 |
| 2024-09-04 | 4.700 | 4.750 | 4.600 | 4.750 | 4.468 | 40,913 |
| 2024-09-03 | 4.690 | 4.850 | 4.550 | 4.680 | 4.402 | 49,637 |
| 2024-08-30 | 4.300 | 4.590 | 4.230 | 4.510 | 4.242 | 42,022 |
| 2024-08-29 | 4.060 | 4.260 | 4.000 | 4.190 | 3.941 | 37,350 |
| 2024-08-28 | 4.090 | 4.110 | 4.090 | 4.100 | 3.856 | 5,800 |
| 2024-08-27 | 4.180 | 4.200 | 4.050 | 4.050 | 3.809 | 12,010 |
| 2024-08-26 | 4.170 | 4.180 | 4.110 | 4.160 | 3.913 | 1,500 |
| 2024-08-23 | 4.100 | 4.160 | 4.040 | 4.110 | 3.866 | 11,231 |
| 2024-08-22 | 4.050 | 4.090 | 4.040 | 4.040 | 3.800 | 4,494 |
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.