AirBoss of America Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.670 | 7.040 | 6.670 | 6.840 | 6.840 | 2,381 |
| 2026-10-16 | 6.885 | 7.030 | 6.800 | 7.030 | 7.030 | 16,626 |
| 2026-10-15 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-10-14 | 6.930 | 6.930 | 6.670 | 6.800 | 6.800 | 4,600 |
| 2026-10-13 | 7.000 | 7.000 | 6.790 | 6.930 | 6.930 | 3,800 |
| 2026-10-09 | 6.940 | 7.190 | 6.870 | 6.910 | 6.910 | 21,100 |
| 2026-10-08 | 6.540 | 6.860 | 6.410 | 6.820 | 6.820 | 79,800 |
| 2026-10-07 | 6.590 | 6.670 | 6.460 | 6.470 | 6.470 | 7,800 |
| 2026-10-06 | 6.680 | 6.750 | 6.630 | 6.710 | 6.710 | 5,700 |
| 2026-10-05 | 6.780 | 6.880 | 6.610 | 6.660 | 6.660 | 20,200 |
| 2026-10-02 | 6.930 | 6.970 | 6.930 | 6.970 | 6.970 | 3,000 |
| 2026-10-01 | 7.000 | 7.000 | 6.800 | 6.980 | 6.980 | 9,000 |
| 2026-09-30 | 7.070 | 7.240 | 6.950 | 7.120 | 7.120 | 20,500 |
| 2026-09-29 | 7.360 | 7.400 | 7.100 | 7.140 | 7.140 | 8,800 |
| 2026-09-28 | 6.750 | 7.390 | 6.750 | 7.290 | 7.255 | 22,900 |
| 2026-09-25 | 6.870 | 7.000 | 6.740 | 6.900 | 6.867 | 6,751 |
| 2026-09-23 | 6.700 | 7.170 | 6.530 | 7.000 | 6.966 | 15,031 |
| 2026-09-22 | 6.700 | 6.780 | 6.700 | 6.780 | 6.747 | 5,905 |
| 2026-09-21 | 6.880 | 7.000 | 6.840 | 6.850 | 6.817 | 8,371 |
| 2026-09-18 | 6.890 | 7.100 | 6.600 | 6.890 | 6.857 | 69,273 |
| 2026-09-17 | 7.050 | 7.050 | 6.890 | 6.960 | 6.927 | 18,966 |
| 2026-09-16 | 7.140 | 7.140 | 7.000 | 7.030 | 6.996 | 13,307 |
| 2026-09-15 | 7.140 | 7.180 | 7.100 | 7.100 | 7.066 | 4,722 |
| 2026-09-14 | 7.320 | 7.350 | 7.120 | 7.160 | 7.126 | 19,260 |
| 2026-09-11 | 7.430 | 7.620 | 7.190 | 7.440 | 7.404 | 78,804 |
| 2026-09-10 | 7.470 | 7.740 | 7.400 | 7.470 | 7.434 | 6,866 |
| 2026-09-09 | 7.630 | 7.630 | 7.440 | 7.500 | 7.464 | 6,559 |
| 2026-09-08 | 8.110 | 8.110 | 7.620 | 7.630 | 7.593 | 1,446 |
| 2026-09-04 | 7.600 | 7.740 | 7.600 | 7.730 | 7.693 | 2,999 |
| 2026-09-03 | 7.510 | 7.590 | 7.400 | 7.590 | 7.554 | 7,716 |
| 2026-09-02 | 7.510 | 7.790 | 7.480 | 7.510 | 7.474 | 13,087 |
| 2026-09-01 | 8.020 | 8.020 | 7.480 | 7.750 | 7.713 | 12,487 |
| 2026-08-31 | 8.070 | 8.080 | 7.400 | 7.930 | 7.892 | 22,047 |
| 2026-08-28 | 8.300 | 8.300 | 7.740 | 7.970 | 7.932 | 7,932 |
| 2026-08-27 | 8.350 | 8.350 | 7.690 | 7.970 | 7.932 | 11,686 |
| 2026-08-26 | 8.170 | 8.230 | 7.520 | 7.960 | 7.922 | 8,447 |
| 2026-08-25 | 7.830 | 8.350 | 7.750 | 8.170 | 8.131 | 27,138 |
| 2026-08-24 | 8.590 | 8.610 | 7.750 | 8.250 | 8.210 | 23,383 |
| 2026-08-21 | 8.710 | 9.000 | 8.530 | 8.590 | 8.549 | 18,872 |
| 2026-08-20 | 8.340 | 9.010 | 8.340 | 8.850 | 8.808 | 64,980 |
| 2026-08-19 | 8.590 | 8.680 | 8.240 | 8.340 | 8.300 | 27,767 |
| 2026-08-18 | 7.690 | 8.650 | 7.600 | 8.580 | 8.539 | 75,365 |
| 2026-08-17 | 7.070 | 7.750 | 7.070 | 7.660 | 7.623 | 16,708 |
| 2026-08-14 | 7.610 | 7.710 | 7.380 | 7.380 | 7.345 | 6,107 |
| 2026-08-13 | 6.870 | 7.580 | 6.860 | 7.530 | 7.494 | 24,801 |
| 2026-08-12 | 7.440 | 7.470 | 6.510 | 6.680 | 6.648 | 18,661 |
| 2026-08-11 | 7.500 | 7.580 | 7.400 | 7.470 | 7.434 | 6,040 |
| 2026-08-10 | 7.150 | 7.700 | 7.150 | 7.480 | 7.444 | 13,612 |
| 2026-08-07 | 6.850 | 7.250 | 6.850 | 7.030 | 6.996 | 26,387 |
| 2026-08-06 | 7.080 | 7.640 | 6.800 | 6.800 | 6.767 | 30,984 |
| 2026-08-05 | 6.950 | 7.150 | 6.950 | 7.010 | 6.976 | 9,112 |
| 2026-08-04 | 6.450 | 7.120 | 6.450 | 6.945 | 6.912 | 14,955 |
| 2026-07-31 | 7.270 | 7.350 | 7.170 | 7.230 | 7.195 | 17,046 |
| 2026-07-30 | 7.380 | 7.430 | 7.110 | 7.190 | 7.156 | 29,605 |
| 2026-07-29 | 7.250 | 7.250 | 6.950 | 7.110 | 7.076 | 9,402 |
| 2026-07-28 | 7.190 | 7.190 | 7.000 | 7.190 | 7.156 | 5,702 |
| 2026-07-27 | 7.050 | 7.490 | 7.050 | 7.190 | 7.156 | 22,034 |
| 2026-07-24 | 6.790 | 7.300 | 6.790 | 7.200 | 7.165 | 37,191 |
| 2026-07-23 | 6.350 | 6.760 | 6.210 | 6.740 | 6.708 | 48,488 |
| 2026-07-22 | 6.760 | 6.760 | 6.350 | 6.400 | 6.369 | 15,395 |
Page 1 of 21 · 1,254 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.