AirBoss of America Corp. (TSX:BOS)
Canada
· Delayed Price · Currency is CAD 6.95
-0.22 (-3.07%)
Apr 28, 2026, 4:00 PM EST
AirBoss of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.32 | 7.50 | 7.05 | 7.17 | 7.17 | -2.05% | 17,180 |
| Apr 24, 2026 | 7.51 | 7.51 | 7.13 | 7.32 | 7.32 | 1.53% | 15,820 |
| Apr 23, 2026 | 7.61 | 7.61 | 7.20 | 7.21 | 7.21 | 0.14% | 8,681 |
| Apr 22, 2026 | 7.10 | 7.36 | 7.10 | 7.20 | 7.20 | - | 8,802 |
| Apr 21, 2026 | 7.11 | 7.35 | 7.11 | 7.20 | 7.20 | 2.13% | 14,897 |
| Apr 20, 2026 | 6.98 | 7.19 | 6.78 | 7.05 | 7.05 | -0.56% | 47,529 |
| Apr 17, 2026 | 7.30 | 7.30 | 7.02 | 7.09 | 7.09 | -2.61% | 38,120 |
| Apr 16, 2026 | 7.42 | 7.63 | 7.19 | 7.28 | 7.28 | -1.89% | 20,026 |
| Apr 15, 2026 | 7.37 | 7.49 | 7.30 | 7.42 | 7.42 | 0.41% | 15,464 |
| Apr 14, 2026 | 7.15 | 7.54 | 6.40 | 7.39 | 7.39 | -0.27% | 147,961 |
| Apr 13, 2026 | 8.02 | 8.03 | 6.82 | 7.41 | 7.41 | -7.61% | 93,328 |
| Apr 10, 2026 | 7.88 | 8.11 | 7.78 | 8.02 | 8.02 | - | 31,556 |
| Apr 9, 2026 | 7.81 | 8.38 | 7.45 | 8.02 | 8.02 | 0.25% | 39,718 |
| Apr 8, 2026 | 9.40 | 9.40 | 7.94 | 8.00 | 8.00 | -13.79% | 73,638 |
| Apr 7, 2026 | 9.25 | 10.08 | 9.23 | 9.28 | 9.28 | 1.64% | 94,100 |
| Apr 6, 2026 | 8.30 | 9.15 | 8.30 | 9.13 | 9.13 | 10.94% | 69,555 |
| Apr 2, 2026 | 7.86 | 8.24 | 7.86 | 8.23 | 8.23 | 3.00% | 36,846 |
| Apr 1, 2026 | 8.15 | 8.15 | 7.91 | 7.99 | 7.99 | -1.24% | 30,031 |
| Mar 31, 2026 | 7.92 | 8.10 | 7.91 | 8.09 | 8.09 | 2.80% | 21,690 |
| Mar 30, 2026 | 7.75 | 7.99 | 7.65 | 7.87 | 7.84 | 3.28% | 60,273 |
| Mar 27, 2026 | 7.10 | 7.72 | 7.10 | 7.62 | 7.59 | 5.98% | 38,117 |
| Mar 26, 2026 | 6.99 | 7.19 | 6.97 | 7.19 | 7.16 | 4.35% | 42,588 |
| Mar 25, 2026 | 6.73 | 7.00 | 6.71 | 6.89 | 6.86 | 3.92% | 52,508 |
| Mar 24, 2026 | 6.49 | 6.66 | 6.49 | 6.63 | 6.60 | 1.84% | 4,253 |
| Mar 23, 2026 | 6.40 | 6.60 | 6.40 | 6.51 | 6.48 | 0.93% | 5,979 |
| Mar 20, 2026 | 6.45 | 6.50 | 6.43 | 6.45 | 6.42 | -1.07% | 1,998 |
| Mar 19, 2026 | 6.41 | 6.52 | 6.41 | 6.52 | 6.49 | -0.31% | 8,752 |
| Mar 18, 2026 | 6.60 | 6.60 | 6.54 | 6.54 | 6.51 | -1.51% | 8,470 |
| Mar 17, 2026 | 6.60 | 6.73 | 6.59 | 6.64 | 6.61 | -0.08% | 39,564 |
| Mar 16, 2026 | 6.44 | 6.65 | 6.40 | 6.65 | 6.62 | 3.18% | 5,420 |
| Mar 13, 2026 | 6.52 | 6.62 | 6.41 | 6.44 | 6.41 | -2.13% | 5,621 |
| Mar 12, 2026 | 6.67 | 6.69 | 6.52 | 6.58 | 6.55 | 1.39% | 5,605 |
| Mar 11, 2026 | 6.50 | 6.57 | 6.40 | 6.49 | 6.46 | -0.61% | 16,413 |
| Mar 10, 2026 | 6.39 | 6.57 | 6.24 | 6.53 | 6.50 | - | 25,884 |
| Mar 9, 2026 | 6.75 | 6.85 | 6.35 | 6.53 | 6.50 | -3.26% | 36,886 |
| Mar 6, 2026 | 6.65 | 6.95 | 6.60 | 6.75 | 6.72 | 1.96% | 40,129 |
| Mar 5, 2026 | 6.20 | 6.74 | 6.20 | 6.62 | 6.59 | 8.70% | 106,001 |
| Mar 4, 2026 | 6.11 | 6.11 | 5.99 | 6.09 | 6.06 | -0.16% | 11,339 |
| Mar 3, 2026 | 6.09 | 6.10 | 5.94 | 6.10 | 6.07 | -0.33% | 10,303 |
| Mar 2, 2026 | 6.07 | 6.15 | 5.95 | 6.12 | 6.09 | 0.33% | 16,987 |
| Feb 27, 2026 | 6.00 | 6.19 | 5.99 | 6.10 | 6.07 | 0.49% | 24,622 |
| Feb 26, 2026 | 6.03 | 6.25 | 5.93 | 6.07 | 6.04 | 3.23% | 32,968 |
| Feb 25, 2026 | 5.82 | 6.05 | 5.79 | 5.88 | 5.85 | 0.68% | 41,056 |
| Feb 24, 2026 | 5.26 | 5.97 | 5.26 | 5.84 | 5.81 | 6.96% | 46,955 |
| Feb 23, 2026 | 5.21 | 5.48 | 5.21 | 5.46 | 5.44 | - | 6,010 |
| Feb 20, 2026 | 5.30 | 5.53 | 5.30 | 5.46 | 5.44 | 3.80% | 27,659 |
| Feb 19, 2026 | 5.31 | 5.31 | 5.19 | 5.26 | 5.24 | -0.75% | 2,936 |
| Feb 18, 2026 | 5.20 | 5.35 | 5.15 | 5.30 | 5.28 | 2.71% | 15,370 |
| Feb 17, 2026 | 4.98 | 5.35 | 4.90 | 5.16 | 5.14 | 3.20% | 16,538 |
| Feb 13, 2026 | 4.96 | 5.00 | 4.95 | 5.00 | 4.98 | 0.60% | 2,168 |
| Feb 12, 2026 | 5.00 | 5.01 | 4.94 | 4.97 | 4.95 | -0.60% | 3,705 |
| Feb 11, 2026 | 4.99 | 5.00 | 4.94 | 5.00 | 4.98 | 0.40% | 8,505 |
| Feb 10, 2026 | 4.96 | 4.98 | 4.89 | 4.98 | 4.96 | 2.05% | 2,810 |
| Feb 9, 2026 | 4.83 | 4.90 | 4.81 | 4.88 | 4.86 | 1.04% | 1,837 |
| Feb 6, 2026 | 4.95 | 4.95 | 4.83 | 4.83 | 4.81 | -1.02% | 1,121 |
| Feb 5, 2026 | 4.94 | 4.94 | 4.86 | 4.88 | 4.86 | -1.21% | 2,226 |
| Feb 4, 2026 | 4.90 | 4.98 | 4.90 | 4.94 | 4.92 | 0.61% | 7,000 |
| Feb 3, 2026 | 4.66 | 5.02 | 4.66 | 4.91 | 4.89 | 1.03% | 9,212 |
| Feb 2, 2026 | 4.69 | 5.01 | 4.69 | 4.86 | 4.84 | 4.29% | 20,090 |
| Jan 30, 2026 | 4.68 | 4.70 | 4.65 | 4.66 | 4.64 | -0.85% | 15,207 |
| Jan 29, 2026 | 4.79 | 4.79 | 4.65 | 4.70 | 4.68 | -1.05% | 3,176 |
| Jan 28, 2026 | 4.71 | 4.75 | 4.65 | 4.75 | 4.73 | 1.50% | 4,651 |
| Jan 27, 2026 | 4.69 | 4.74 | 4.68 | 4.68 | 4.66 | 0.21% | 4,133 |
| Jan 26, 2026 | 4.55 | 4.69 | 4.55 | 4.67 | 4.65 | 0.21% | 6,883 |
| Jan 23, 2026 | 4.75 | 4.80 | 4.66 | 4.66 | 4.64 | -2.31% | 6,129 |
| Jan 22, 2026 | 4.74 | 4.85 | 4.72 | 4.77 | 4.75 | 2.14% | 9,082 |
| Jan 21, 2026 | 4.76 | 4.82 | 4.67 | 4.67 | 4.65 | -3.71% | 8,939 |
| Jan 20, 2026 | 4.75 | 4.89 | 4.72 | 4.85 | 4.83 | 2.75% | 13,238 |
| Jan 19, 2026 | 4.63 | 4.82 | 4.63 | 4.72 | 4.70 | 1.94% | 15,164 |
| Jan 16, 2026 | 4.73 | 4.75 | 4.63 | 4.63 | 4.61 | -2.11% | 11,120 |
| Jan 15, 2026 | 4.56 | 4.84 | 4.53 | 4.73 | 4.71 | 3.73% | 22,181 |
| Jan 14, 2026 | 4.85 | 4.87 | 4.54 | 4.56 | 4.54 | -5.98% | 26,047 |
| Jan 13, 2026 | 4.79 | 4.86 | 4.76 | 4.85 | 4.83 | - | 10,571 |
| Jan 12, 2026 | 4.66 | 4.86 | 4.66 | 4.85 | 4.83 | -0.61% | 3,098 |
| Jan 9, 2026 | 4.91 | 4.91 | 4.78 | 4.88 | 4.86 | 1.04% | 6,063 |
| Jan 8, 2026 | 4.56 | 4.88 | 4.56 | 4.83 | 4.81 | -1.02% | 6,939 |
| Jan 7, 2026 | 4.85 | 5.03 | 4.84 | 4.88 | 4.86 | -1.21% | 6,374 |
| Jan 6, 2026 | 4.82 | 4.99 | 4.82 | 4.94 | 4.92 | 3.78% | 9,528 |
| Jan 5, 2026 | 4.56 | 4.98 | 4.56 | 4.76 | 4.74 | 1.28% | 26,725 |
| Jan 2, 2026 | 4.59 | 4.70 | 4.58 | 4.70 | 4.68 | 1.29% | 16,805 |
| Dec 31, 2025 | 4.60 | 4.65 | 4.55 | 4.64 | 4.62 | 1.98% | 5,655 |
| Dec 30, 2025 | 4.55 | 4.60 | 4.54 | 4.55 | 4.49 | - | 31,368 |
| Dec 29, 2025 | 4.45 | 4.58 | 4.45 | 4.55 | 4.49 | 2.25% | 20,489 |
| Dec 24, 2025 | 4.54 | 4.54 | 4.45 | 4.45 | 4.40 | -0.67% | 2,700 |
| Dec 23, 2025 | 4.51 | 4.51 | 4.48 | 4.48 | 4.43 | - | 7,311 |
| Dec 22, 2025 | 4.55 | 4.60 | 4.48 | 4.48 | 4.43 | -1.75% | 18,414 |
| Dec 19, 2025 | 4.53 | 4.56 | 4.35 | 4.56 | 4.50 | 0.88% | 17,001 |
| Dec 18, 2025 | 4.50 | 4.55 | 4.48 | 4.52 | 4.47 | -1.09% | 8,101 |
| Dec 17, 2025 | 4.50 | 4.65 | 4.48 | 4.57 | 4.51 | 1.56% | 9,746 |
| Dec 16, 2025 | 4.44 | 4.50 | 4.40 | 4.50 | 4.45 | 1.81% | 12,911 |
| Dec 15, 2025 | 4.47 | 4.50 | 4.32 | 4.42 | 4.37 | -1.56% | 6,327 |
| Dec 12, 2025 | 4.70 | 4.70 | 4.36 | 4.49 | 4.44 | -2.39% | 11,732 |
| Dec 11, 2025 | 4.30 | 4.60 | 4.30 | 4.60 | 4.54 | 5.75% | 22,132 |
| Dec 10, 2025 | 4.30 | 4.35 | 4.25 | 4.35 | 4.30 | -0.68% | 2,100 |
| Dec 9, 2025 | 4.46 | 4.46 | 4.25 | 4.38 | 4.33 | 0.23% | 14,316 |
| Dec 8, 2025 | 4.30 | 4.37 | 4.25 | 4.37 | 4.32 | 0.46% | 3,768 |
| Dec 5, 2025 | 4.25 | 4.47 | 4.25 | 4.35 | 4.30 | 2.11% | 13,806 |
| Dec 4, 2025 | 4.20 | 4.29 | 4.12 | 4.26 | 4.21 | 1.43% | 37,229 |
| Dec 3, 2025 | 4.05 | 4.20 | 4.05 | 4.20 | 4.15 | 3.45% | 7,477 |
| Dec 2, 2025 | 4.09 | 4.10 | 4.05 | 4.06 | 4.01 | -0.98% | 9,906 |