AirBoss of America Corp. (TSX:BOS)
Canada
· Delayed Price · Currency is CAD 6.75
+0.13 (1.96%)
At close: Mar 6, 2026
AirBoss of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.65 | 6.95 | 6.60 | 6.75 | 6.75 | 1.96% | 40,129 |
| Mar 5, 2026 | 6.20 | 6.74 | 6.20 | 6.62 | 6.62 | 8.70% | 106,001 |
| Mar 4, 2026 | 6.11 | 6.11 | 5.99 | 6.09 | 6.09 | -0.16% | 11,339 |
| Mar 3, 2026 | 6.09 | 6.10 | 5.94 | 6.10 | 6.10 | -0.33% | 10,303 |
| Mar 2, 2026 | 6.07 | 6.15 | 5.95 | 6.12 | 6.12 | 0.33% | 16,987 |
| Feb 27, 2026 | 6.00 | 6.19 | 5.99 | 6.10 | 6.10 | 0.49% | 24,622 |
| Feb 26, 2026 | 6.03 | 6.25 | 5.93 | 6.07 | 6.07 | 3.23% | 32,968 |
| Feb 25, 2026 | 5.82 | 6.05 | 5.79 | 5.88 | 5.88 | 0.68% | 41,056 |
| Feb 24, 2026 | 5.26 | 5.97 | 5.26 | 5.84 | 5.84 | 6.96% | 46,955 |
| Feb 23, 2026 | 5.21 | 5.48 | 5.21 | 5.46 | 5.46 | - | 6,010 |
| Feb 20, 2026 | 5.30 | 5.53 | 5.30 | 5.46 | 5.46 | 3.80% | 27,659 |
| Feb 19, 2026 | 5.31 | 5.31 | 5.19 | 5.26 | 5.26 | -0.75% | 2,936 |
| Feb 18, 2026 | 5.20 | 5.35 | 5.15 | 5.30 | 5.30 | 2.71% | 15,370 |
| Feb 17, 2026 | 4.98 | 5.35 | 4.90 | 5.16 | 5.16 | 3.20% | 16,538 |
| Feb 13, 2026 | 4.96 | 5.00 | 4.95 | 5.00 | 5.00 | 0.60% | 2,168 |
| Feb 12, 2026 | 5.00 | 5.01 | 4.94 | 4.97 | 4.97 | -0.60% | 3,705 |
| Feb 11, 2026 | 4.99 | 5.00 | 4.94 | 5.00 | 5.00 | 0.40% | 8,505 |
| Feb 10, 2026 | 4.96 | 4.98 | 4.89 | 4.98 | 4.98 | 2.05% | 2,810 |
| Feb 9, 2026 | 4.83 | 4.90 | 4.81 | 4.88 | 4.88 | 1.04% | 1,837 |
| Feb 6, 2026 | 4.95 | 4.95 | 4.83 | 4.83 | 4.83 | -1.02% | 1,121 |
| Feb 5, 2026 | 4.94 | 4.94 | 4.86 | 4.88 | 4.88 | -1.21% | 2,226 |
| Feb 4, 2026 | 4.90 | 4.98 | 4.90 | 4.94 | 4.94 | 0.61% | 7,000 |
| Feb 3, 2026 | 4.66 | 5.02 | 4.66 | 4.91 | 4.91 | 1.03% | 9,212 |
| Feb 2, 2026 | 4.69 | 5.01 | 4.69 | 4.86 | 4.86 | 4.29% | 20,090 |
| Jan 30, 2026 | 4.68 | 4.70 | 4.65 | 4.66 | 4.66 | -0.85% | 15,207 |
| Jan 29, 2026 | 4.79 | 4.79 | 4.65 | 4.70 | 4.70 | -1.05% | 3,176 |
| Jan 28, 2026 | 4.71 | 4.75 | 4.65 | 4.75 | 4.75 | 1.50% | 4,651 |
| Jan 27, 2026 | 4.69 | 4.74 | 4.68 | 4.68 | 4.68 | 0.21% | 4,133 |
| Jan 26, 2026 | 4.55 | 4.69 | 4.55 | 4.67 | 4.67 | 0.21% | 6,883 |
| Jan 23, 2026 | 4.75 | 4.80 | 4.66 | 4.66 | 4.66 | -2.31% | 6,129 |
| Jan 22, 2026 | 4.74 | 4.85 | 4.72 | 4.77 | 4.77 | 2.14% | 9,082 |
| Jan 21, 2026 | 4.76 | 4.82 | 4.67 | 4.67 | 4.67 | -3.71% | 8,939 |
| Jan 20, 2026 | 4.75 | 4.89 | 4.72 | 4.85 | 4.85 | 2.75% | 13,238 |
| Jan 19, 2026 | 4.63 | 4.82 | 4.63 | 4.72 | 4.72 | 1.94% | 15,164 |
| Jan 16, 2026 | 4.73 | 4.75 | 4.63 | 4.63 | 4.63 | -2.11% | 11,120 |
| Jan 15, 2026 | 4.56 | 4.84 | 4.53 | 4.73 | 4.73 | 3.73% | 22,181 |
| Jan 14, 2026 | 4.85 | 4.87 | 4.54 | 4.56 | 4.56 | -5.98% | 26,047 |
| Jan 13, 2026 | 4.79 | 4.86 | 4.76 | 4.85 | 4.85 | - | 10,571 |
| Jan 12, 2026 | 4.66 | 4.86 | 4.66 | 4.85 | 4.85 | -0.61% | 3,098 |
| Jan 9, 2026 | 4.91 | 4.91 | 4.78 | 4.88 | 4.88 | 1.04% | 6,063 |
| Jan 8, 2026 | 4.56 | 4.88 | 4.56 | 4.83 | 4.83 | -1.02% | 6,939 |
| Jan 7, 2026 | 4.85 | 5.03 | 4.84 | 4.88 | 4.88 | -1.21% | 6,374 |
| Jan 6, 2026 | 4.82 | 4.99 | 4.82 | 4.94 | 4.94 | 3.78% | 9,528 |
| Jan 5, 2026 | 4.56 | 4.98 | 4.56 | 4.76 | 4.76 | 1.28% | 26,725 |
| Jan 2, 2026 | 4.59 | 4.70 | 4.58 | 4.70 | 4.70 | 1.29% | 16,805 |
| Dec 31, 2025 | 4.60 | 4.65 | 4.55 | 4.64 | 4.64 | 1.98% | 5,655 |
| Dec 30, 2025 | 4.55 | 4.60 | 4.54 | 4.55 | 4.52 | - | 31,368 |
| Dec 29, 2025 | 4.45 | 4.58 | 4.45 | 4.55 | 4.52 | 2.25% | 20,489 |
| Dec 24, 2025 | 4.54 | 4.54 | 4.45 | 4.45 | 4.42 | -0.67% | 2,700 |
| Dec 23, 2025 | 4.51 | 4.51 | 4.48 | 4.48 | 4.45 | - | 7,311 |
| Dec 22, 2025 | 4.55 | 4.60 | 4.48 | 4.48 | 4.45 | -1.75% | 18,414 |
| Dec 19, 2025 | 4.53 | 4.56 | 4.35 | 4.56 | 4.52 | 0.88% | 17,001 |
| Dec 18, 2025 | 4.50 | 4.55 | 4.48 | 4.52 | 4.49 | -1.09% | 8,101 |
| Dec 17, 2025 | 4.50 | 4.65 | 4.48 | 4.57 | 4.53 | 1.56% | 9,746 |
| Dec 16, 2025 | 4.44 | 4.50 | 4.40 | 4.50 | 4.47 | 1.81% | 12,911 |
| Dec 15, 2025 | 4.47 | 4.50 | 4.32 | 4.42 | 4.39 | -1.56% | 6,327 |
| Dec 12, 2025 | 4.70 | 4.70 | 4.36 | 4.49 | 4.46 | -2.39% | 11,732 |
| Dec 11, 2025 | 4.30 | 4.60 | 4.30 | 4.60 | 4.56 | 5.75% | 22,132 |
| Dec 10, 2025 | 4.30 | 4.35 | 4.25 | 4.35 | 4.32 | -0.68% | 2,100 |
| Dec 9, 2025 | 4.46 | 4.46 | 4.25 | 4.38 | 4.35 | 0.23% | 14,316 |
| Dec 8, 2025 | 4.30 | 4.37 | 4.25 | 4.37 | 4.34 | 0.46% | 3,768 |
| Dec 5, 2025 | 4.25 | 4.47 | 4.25 | 4.35 | 4.32 | 2.11% | 13,806 |
| Dec 4, 2025 | 4.20 | 4.29 | 4.12 | 4.26 | 4.23 | 1.43% | 37,229 |
| Dec 3, 2025 | 4.05 | 4.20 | 4.05 | 4.20 | 4.17 | 3.45% | 7,477 |
| Dec 2, 2025 | 4.09 | 4.10 | 4.05 | 4.06 | 4.03 | -0.98% | 9,906 |
| Dec 1, 2025 | 4.05 | 4.18 | 4.03 | 4.10 | 4.07 | - | 13,816 |
| Nov 28, 2025 | 4.11 | 4.15 | 4.10 | 4.10 | 4.07 | -0.24% | 4,601 |
| Nov 27, 2025 | 4.04 | 4.15 | 4.04 | 4.11 | 4.08 | -0.48% | 6,305 |
| Nov 26, 2025 | 4.05 | 4.14 | 4.01 | 4.13 | 4.10 | - | 4,973 |
| Nov 25, 2025 | 4.20 | 4.25 | 4.13 | 4.13 | 4.10 | -2.13% | 16,510 |
| Nov 24, 2025 | 4.13 | 4.27 | 4.12 | 4.22 | 4.19 | 0.24% | 3,536 |
| Nov 21, 2025 | 3.91 | 4.21 | 3.91 | 4.21 | 4.18 | 0.48% | 37,526 |
| Nov 20, 2025 | 4.19 | 4.24 | 4.19 | 4.19 | 4.16 | -3.01% | 1,200 |
| Nov 19, 2025 | 4.20 | 4.35 | 4.15 | 4.32 | 4.29 | 2.37% | 57,096 |
| Nov 18, 2025 | 4.24 | 4.30 | 4.18 | 4.22 | 4.19 | 0.48% | 18,929 |
| Nov 17, 2025 | 4.35 | 4.43 | 4.20 | 4.20 | 4.17 | -4.11% | 12,419 |
| Nov 14, 2025 | 4.31 | 4.41 | 4.26 | 4.38 | 4.35 | 0.69% | 68,551 |
| Nov 13, 2025 | 4.37 | 4.42 | 4.25 | 4.35 | 4.32 | -0.23% | 24,544 |
| Nov 12, 2025 | 4.20 | 4.50 | 4.20 | 4.36 | 4.33 | 3.81% | 24,513 |
| Nov 11, 2025 | 4.19 | 4.20 | 4.10 | 4.20 | 4.17 | 5.00% | 17,217 |
| Nov 10, 2025 | 4.00 | 4.11 | 3.95 | 4.00 | 3.97 | - | 27,397 |
| Nov 7, 2025 | 4.16 | 4.17 | 3.87 | 4.00 | 3.97 | -3.61% | 55,634 |
| Nov 6, 2025 | 4.30 | 4.31 | 4.15 | 4.15 | 4.12 | -3.04% | 26,957 |
| Nov 5, 2025 | 4.29 | 4.55 | 4.20 | 4.28 | 4.25 | 0.47% | 22,539 |
| Nov 4, 2025 | 4.26 | 4.33 | 4.24 | 4.26 | 4.23 | -2.74% | 16,980 |
| Nov 3, 2025 | 4.63 | 4.65 | 4.36 | 4.38 | 4.35 | -5.40% | 9,515 |
| Oct 31, 2025 | 4.66 | 4.67 | 4.63 | 4.63 | 4.59 | -0.64% | 6,695 |
| Oct 30, 2025 | 4.65 | 4.68 | 4.56 | 4.66 | 4.62 | 0.43% | 9,830 |
| Oct 29, 2025 | 4.86 | 4.86 | 4.64 | 4.64 | 4.60 | -5.88% | 9,249 |
| Oct 28, 2025 | 4.91 | 4.95 | 4.86 | 4.93 | 4.89 | -0.80% | 8,432 |
| Oct 27, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.93 | -0.60% | 315 |
| Oct 24, 2025 | 4.95 | 5.09 | 4.95 | 5.00 | 4.96 | 1.01% | 5,223 |
| Oct 23, 2025 | 5.00 | 5.00 | 4.94 | 4.95 | 4.91 | -0.40% | 10,482 |
| Oct 22, 2025 | 4.99 | 5.07 | 4.97 | 4.97 | 4.93 | -0.40% | 11,628 |
| Oct 21, 2025 | 5.05 | 5.05 | 4.99 | 4.99 | 4.95 | -2.16% | 5,800 |
| Oct 20, 2025 | 5.21 | 5.21 | 4.98 | 5.10 | 5.06 | 0.39% | 20,366 |
| Oct 17, 2025 | 5.06 | 5.16 | 4.99 | 5.08 | 5.04 | -2.31% | 29,466 |
| Oct 16, 2025 | 5.25 | 5.28 | 5.15 | 5.20 | 5.16 | -0.38% | 9,952 |
| Oct 15, 2025 | 5.22 | 5.23 | 5.15 | 5.22 | 5.18 | 2.15% | 10,684 |
| Oct 14, 2025 | 5.39 | 5.39 | 5.09 | 5.11 | 5.07 | -3.22% | 20,839 |