Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airboss of America Corp (TSX: BOS )

5.700 +0.070 (+1.24%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.710 4.710 4.700 4.700 1,400 -0.20(-4.08%)
Oct 29, 2009 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 28, 2009 4.900 4.900 4.900 4.900 2,565 +0.00(+0.00%)
Oct 27, 2009 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 26, 2009 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 23, 2009 4.950 4.950 4.900 4.900 3,400 -0.05(-1.01%)
Oct 22, 2009 4.960 4.980 4.950 4.950 4,300 -0.03(-0.60%)
Oct 21, 2009 5.000 5.010 4.980 4.980 6,610 -0.01(-0.20%)
Oct 20, 2009 4.910 4.990 4.900 4.990 1,600 +0.09(+1.84%)
Oct 19, 2009 4.900 4.900 4.900 4.900 700 -0.10(-2.00%)
Oct 16, 2009 4.990 5.000 4.990 5.000 1,000 +0.10(+2.04%)
Oct 15, 2009 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 14, 2009 5.010 5.010 4.900 4.900 5,685 -0.10(-2.00%)
Oct 13, 2009 5.090 5.090 5.000 5.000 7,099 +0.00(+0.00%)
Oct 09, 2009 5.010 5.010 5.000 5.000 500 +0.10(+2.04%)
Oct 08, 2009 5.000 5.010 4.900 4.900 21,600 +0.00(+0.00%)
Oct 07, 2009 4.900 4.900 4.900 4.900 5,000 -0.10(-2.00%)
Oct 06, 2009 4.840 5.000 4.840 5.000 3,000 +0.30(+6.38%)
Oct 05, 2009 4.710 4.710 4.700 4.700 833 +0.00(+0.00%)
Oct 02, 2009 4.710 4.710 4.700 4.700 833 +0.00(+0.00%)
Oct 01, 2009 4.760 4.760 4.700 4.700 6,812 -0.05(-1.05%)
Sep 30, 2009 4.740 4.810 4.740 4.750 29,500 +0.15(+3.26%)
Sep 29, 2009 4.600 4.610 4.600 4.600 13,000 +0.10(+2.22%)
Sep 28, 2009 4.510 4.510 4.500 4.500 950 +0.00(+0.00%)
Sep 25, 2009 4.500 4.500 4.500 0 +0.00(+0.00%)
Sep 24, 2009 4.510 4.510 4.500 4.500 7,000 +0.00(+0.00%)
Sep 23, 2009 4.490 4.600 4.490 4.500 19,200 +0.25(+5.88%)
Sep 22, 2009 4.250 4.250 4.250 0 +0.00(+0.00%)
Sep 21, 2009 4.250 4.250 4.250 4.250 1,825 -0.02(-0.47%)
Sep 18, 2009 4.270 4.270 4.270 4.270 500 +0.02(+0.47%)
Sep 17, 2009 4.250 4.250 4.250 4.250 1,100 +0.00(+0.00%)
Sep 16, 2009 4.240 4.250 4.240 4.250 81,776 +0.05(+1.19%)
Sep 15, 2009 4.200 4.200 4.200 4.200 6,200 +0.05(+1.20%)
Sep 14, 2009 4.140 4.150 4.100 4.150 31,300 +0.15(+3.75%)
Sep 11, 2009 3.850 4.000 3.850 4.000 326,300 +0.15(+3.90%)
Sep 10, 2009 3.810 3.850 3.800 3.850 12,000 +0.00(+0.00%)
Sep 09, 2009 3.750 3.900 3.610 3.850 35,850 -0.05(-1.28%)
Sep 08, 2009 3.900 3.900 3.900 0 +0.00(+0.00%)
Sep 04, 2009 3.900 3.900 3.900 3.900 1,700 +0.00(+0.00%)
Sep 03, 2009 4.190 4.200 3.750 3.900 21,157 -0.03(-0.76%)
Sep 02, 2009 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Sep 01, 2009 3.490 3.930 3.490 3.930 3,950 +0.58(+17.31%)
Aug 31, 2009 3.350 3.350 3.350 0 +0.00(+0.00%)
Aug 28, 2009 3.350 3.350 3.350 0 +0.00(+0.00%)
Aug 27, 2009 3.350 3.350 3.350 3.350 3,400 +0.05(+1.52%)
Aug 26, 2009 3.400 3.400 3.300 3.300 24,500 -0.05(-1.49%)
Aug 25, 2009 3.360 3.360 3.350 3.350 625 -0.04(-1.18%)
Aug 24, 2009 3.370 3.390 3.370 3.390 2,000 +0.00(+0.00%)
Aug 21, 2009 3.370 3.390 3.370 3.390 2,000 +0.04(+1.19%)
Aug 20, 2009 3.350 3.350 3.350 3.350 4,400 +0.05(+1.52%)
Aug 19, 2009 3.300 3.300 3.300 3.300 5,850 +0.05(+1.54%)
Aug 18, 2009 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 17, 2009 3.350 3.350 3.250 3.250 2,000 -0.24(-6.88%)
Aug 14, 2009 3.350 3.490 3.350 3.490 1,497 +0.00(+0.00%)
Aug 13, 2009 3.350 3.490 3.350 3.490 1,497 +0.24(+7.38%)
Aug 12, 2009 3.250 3.250 3.250 3.250 500 +0.00(+0.00%)
Aug 11, 2009 3.250 3.250 3.250 3.250 3,000 -0.05(-1.52%)
Aug 10, 2009 3.300 3.300 3.300 3.300 5,700 +0.00(+0.00%)
Aug 07, 2009 3.310 3.310 3.300 3.300 10,704 -0.20(-5.71%)
Aug 06, 2009 3.500 3.500 3.500 3.500 2,298 +0.00(+0.00%)
Aug 05, 2009 3.500 3.500 3.500 3.500 2,298 +0.11(+3.24%)
Aug 04, 2009 3.250 3.390 3.250 3.390 2,200 -0.11(-3.14%)
Jul 31, 2009 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 30, 2009 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 29, 2009 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 28, 2009 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 27, 2009 3.500 3.500 3.500 3.500 1,500 -0.10(-2.78%)
Jul 24, 2009 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Jul 23, 2009 3.600 3.600 3.600 3.600 1,000 -0.01(-0.28%)
Jul 22, 2009 3.190 3.610 3.060 3.610 5,925 +0.51(+16.45%)
Jul 21, 2009 3.100 3.100 3.090 3.100 3,708 +0.00(+0.00%)
Jul 20, 2009 3.100 3.100 3.100 0 +0.00(+0.00%)
Jul 17, 2009 3.100 3.100 3.100 3.100 2,000 +0.00(+0.00%)
Jul 16, 2009 3.120 3.120 3.100 3.100 1,500 -0.20(-6.06%)
Jul 15, 2009 3.300 3.300 3.300 3.300 300 +0.00(+0.00%)
Jul 14, 2009 3.300 3.300 3.300 3.300 500 +0.20(+6.45%)
Jul 13, 2009 3.110 3.110 3.100 3.100 1,650 +0.00(+0.00%)
Jul 10, 2009 3.110 3.110 3.100 3.100 700 +0.10(+3.33%)
Jul 09, 2009 3.460 3.500 2.820 3.000 6,230 -0.45(-13.04%)
Jul 08, 2009 3.460 3.460 3.450 3.450 700 +0.00(+0.00%)
Jul 07, 2009 3.490 3.490 3.450 3.450 1,100 -0.05(-1.43%)
Jul 06, 2009 3.500 3.500 3.500 3.500 2,900 +0.05(+1.45%)
Jul 03, 2009 3.450 3.460 3.450 3.450 1,600 -0.04(-1.15%)
Jul 02, 2009 3.490 3.490 3.490 3.490 500 +0.12(+3.56%)
Jun 30, 2009 3.370 3.370 3.370 3.370 400 +0.00(+0.00%)
Jun 29, 2009 3.370 3.370 3.370 0 +0.00(+0.00%)
Jun 26, 2009 3.290 3.510 3.290 3.370 6,700 +0.34(+11.22%)
Jun 25, 2009 2.780 3.030 2.810 3.030 254,700 +0.33(+12.22%)
Jun 24, 2009 2.700 2.700 2.700 2.700 343,900 +0.00(+0.00%)
Jun 23, 2009 2.700 2.700 2.700 2.700 2,000 +0.00(+0.00%)
Jun 22, 2009 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 19, 2009 2.700 2.700 2.700 2.700 2,000 +0.00(+0.00%)
Jun 18, 2009 2.780 2.780 2.700 2.700 6,331 -0.15(-5.26%)
Jun 17, 2009 2.900 2.900 2.850 2.850 12,000 -0.05(-1.72%)
Jun 16, 2009 2.900 2.900 2.900 2.900 10,000 +0.00(+0.00%)
Jun 15, 2009 3.000 3.000 2.900 2.900 15,000 +0.00(+0.00%)
Jun 12, 2009 3.000 3.000 2.900 2.900 15,000 +0.14(+5.07%)
Jun 11, 2009 2.760 2.760 2.760 2.760 1,000 +0.00(+0.00%)
Jun 10, 2009 2.760 2.760 2.760 2.760 1,000 -0.09(-3.16%)
Jun 09, 2009 2.910 2.910 2.850 2.850 18,550 -0.06(-2.06%)
Jun 08, 2009 2.920 2.970 2.850 2.910 8,800 +0.06(+2.11%)
Jun 05, 2009 2.850 2.850 2.850 2.850 300 +0.10(+3.64%)
Jun 04, 2009 2.750 2.750 2.750 2.750 1,000 +0.19(+7.42%)
Jun 03, 2009 2.760 2.760 2.560 2.560 14,340 -0.24(-8.57%)
Jun 02, 2009 2.970 2.970 2.800 2.800 21,200 -0.10(-3.45%)
Jun 01, 2009 3.000 3.000 2.900 2.900 1,400 +0.00(+0.00%)
May 29, 2009 2.850 2.900 2.850 2.900 700 +0.15(+5.45%)
May 28, 2009 2.700 2.750 2.700 2.750 12,190 -0.04(-1.43%)
May 27, 2009 2.790 2.790 2.790 2.790 1,700 +0.44(+18.72%)
May 26, 2009 2.350 2.350 2.350 2.350 260 +0.05(+2.17%)
May 25, 2009 2.300 2.300 2.300 0 +0.00(+0.00%)
May 22, 2009 2.250 2.300 2.250 2.300 231,150 +0.10(+4.55%)
May 21, 2009 2.300 2.300 2.200 2.200 28,715 -0.54(-19.71%)
May 20, 2009 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
May 19, 2009 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
May 17, 2009 2.240 2.740 2.240 2.740 500 +0.31(+12.76%)
May 15, 2009 2.240 2.740 2.240 2.430 1,700 +0.33(+15.71%)
May 14, 2009 2.100 2.100 2.100 2.100 4,000 +0.05(+2.44%)
May 13, 2009 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
May 12, 2009 2.080 2.080 2.050 2.050 1,000 -0.10(-4.65%)
May 11, 2009 2.150 2.150 2.150 2.150 400 -0.04(-1.83%)
May 08, 2009 2.190 2.190 2.190 2.190 1,000 +0.18(+8.96%)
May 07, 2009 2.010 2.010 2.010 2.010 300 -0.05(-2.43%)
May 06, 2009 2.150 2.230 2.000 2.060 368,100 -0.04(-1.90%)
May 05, 2009 2.100 2.100 2.100 0 +0.00(+0.00%)
May 04, 2009 2.100 2.100 2.100 0 +0.00(+0.00%)
May 01, 2009 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 30, 2009 2.100 2.100 2.100 2.100 19,760 +0.09(+4.48%)
Apr 29, 2009 2.010 2.010 2.010 2.010 250 +0.00(+0.00%)
Apr 28, 2009 2.010 2.010 2.010 2.010 2,500 +0.01(+0.50%)
Apr 27, 2009 2.100 2.100 2.000 2.000 3,900 -0.11(-5.21%)
Apr 23, 2009 2.300 2.300 2.110 2.110 5,250 +0.11(+5.50%)
Apr 20, 2009 2.000 2.000 2.000 0 +0.05(+2.56%)
Apr 09, 2009 2.000 2.000 1.950 1.950 10,300 -0.05(-2.50%)
Apr 08, 2009 2.000 2.000 2.000 2.000 4,230 +0.00(+0.00%)
Apr 07, 2009 2.070 2.070 2.000 2.000 2,500 -0.10(-4.76%)
Apr 03, 2009 2.100 2.100 2.100 0 -0.25(-10.64%)
Apr 02, 2009 2.350 2.350 2.350 2.350 500 +0.25(+11.90%)
Apr 01, 2009 2.750 2.960 2.100 2.100 1,100 +0.02(+0.96%)
Mar 31, 2009 2.000 2.090 2.080 2.080 8,800 +0.00(+0.00%)
Mar 27, 2009 1.940 2.080 1.900 2.080 10 +0.09(+4.52%)
Mar 26, 2009 1.950 1.990 1.800 1.990 7,042 +0.09(+4.74%)
Mar 23, 2009 1.900 1.900 1.900 1.900 0 -0.19(-9.09%)
Mar 20, 2009 2.090 2.090 2.090 2.090 1,000 +0.00(+0.00%)
Mar 19, 2009 2.090 2.090 2.090 2.090 380 -0.01(-0.48%)
Mar 17, 2009 2.100 2.100 2.100 0 +0.01(+0.48%)
Mar 16, 2009 2.090 2.090 0 +0.00(+0.00%)
Mar 13, 2009 2.090 2.090 0 +0.00(+0.00%)
Mar 12, 2009 2.090 2.090 2.090 2.090 430 +0.00(+0.00%)
Mar 11, 2009 2.090 2.090 0 +0.00(+0.00%)
Mar 10, 2009 2.090 2.090 0 +0.00(+0.00%)
Mar 09, 2009 2.090 2.090 2.090 2.090 100 +0.19(+10.00%)
Mar 06, 2009 1.950 1.950 1.900 1.900 3,610 -0.05(-2.56%)
Mar 05, 2009 2.100 2.100 1.950 1.950 7,473 -0.15(-7.14%)
Mar 04, 2009 2.150 2.150 2.100 2.100 12,000 +0.10(+5.00%)
Mar 02, 2009 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Feb 27, 2009 2.100 2.100 1.950 2.000 8,400 -0.01(-0.50%)
Feb 26, 2009 2.010 2.010 0 +0.00(+0.00%)
Feb 25, 2009 2.010 2.010 0 +0.00(+0.00%)
Feb 24, 2009 2.010 2.010 0 +0.00(+0.00%)
Feb 23, 2009 2.010 2.020 2.010 2.010 3,000 -0.09(-4.29%)
Feb 20, 2009 2.100 2.100 2.100 2.100 600 -0.05(-2.33%)
Feb 19, 2009 2.150 2.150 2.150 2.150 1,010 +0.05(+2.38%)
Feb 18, 2009 2.100 2.100 2.100 2.100 400 +0.00(+0.00%)
Feb 17, 2009 2.550 2.550 2.100 2.100 4,060 -0.05(-2.33%)
Feb 13, 2009 2.150 2.150 2.150 2.150 271 +0.00(+0.00%)
Feb 12, 2009 2.150 2.150 2.150 2.150 5,100 +0.00(+0.00%)
Feb 11, 2009 2.150 2.150 2.150 2.150 2,500 -0.05(-2.27%)
Feb 10, 2009 2.200 2.200 2.200 2.200 3,000 -0.01(-0.45%)
Feb 09, 2009 2.210 2.210 0 +0.00(+0.00%)
Feb 06, 2009 2.250 2.250 2.170 2.210 3,608 -0.05(-2.21%)
Feb 05, 2009 2.260 2.260 0 +0.00(+0.00%)
Feb 04, 2009 2.300 2.300 2.260 2.260 800 -0.04(-1.74%)
Feb 03, 2009 2.300 2.320 2.300 2.300 47,800 +0.00(+0.00%)
Feb 02, 2009 2.300 2.300 0 +0.00(+0.00%)
Jan 30, 2009 2.300 2.300 0 +0.00(+0.00%)
Jan 29, 2009 2.300 2.300 2.300 2.300 2,540 +0.10(+4.55%)
Jan 28, 2009 2.200 2.200 0 +0.00(+0.00%)
Jan 27, 2009 2.200 2.200 0 +0.00(+0.00%)
Jan 26, 2009 2.200 2.200 0 +0.00(+0.00%)
Jan 23, 2009 2.260 2.260 2.200 2.200 2,000 +0.03(+1.38%)
Jan 22, 2009 2.170 2.170 0 +0.00(+0.00%)
Jan 21, 2009 2.170 2.170 0 +0.00(+0.00%)
Jan 20, 2009 2.170 2.170 0 +0.00(+0.00%)
Jan 19, 2009 2.170 2.170 0 +0.00(+0.00%)
Jan 16, 2009 2.260 2.260 2.170 2.170 6,855 -0.08(-3.56%)
Jan 15, 2009 2.250 2.310 2.250 2.250 3,315 +0.05(+2.27%)
Jan 14, 2009 2.200 2.200 2.200 2.200 3,740 +0.00(+0.00%)
Jan 13, 2009 2.200 2.200 2.200 2.200 400 +0.02(+0.92%)
Jan 12, 2009 2.160 2.180 2.150 2.180 2,800 +0.03(+1.40%)
Jan 09, 2009 2.150 2.150 2.150 2.150 2,800 +0.14(+6.97%)
Jan 08, 2009 2.010 2.010 0 +0.00(+0.00%)
Jan 07, 2009 2.010 2.010 2.010 2.010 100 -0.09(-4.29%)
Jan 06, 2009 2.100 2.100 60 +0.00(+0.00%)
Jan 05, 2009 2.100 2.100 83 +0.00(+0.00%)
Jan 02, 2009 2.100 2.100 2.100 2.100 850 +0.15(+7.69%)
Jan 01, 2009 1.950 1.950 0 +0.00(+0.00%)
Dec 31, 2008 1.950 1.950 0 +0.00(+0.00%)
Dec 30, 2008 1.950 1.950 0 +0.00(+0.00%)
Dec 29, 2008 2.010 2.010 1.950 1.950 2,000 -0.05(-2.50%)
Dec 24, 2008 2.000 2.010 2.000 2.000 4,500 -0.10(-4.76%)
Dec 23, 2008 2.100 2.100 2.100 2.100 200 -0.10(-4.55%)
Dec 22, 2008 2.060 2.200 2.000 2.200 6,800 +0.01(+0.46%)
Dec 19, 2008 2.190 2.190 2.190 2.190 1,500 +0.04(+1.86%)
Dec 18, 2008 2.000 2.150 2.000 2.150 3,000 +0.15(+7.50%)
Dec 17, 2008 2.000 2.000 0 +0.00(+0.00%)
Dec 16, 2008 2.000 2.000 2.000 2.000 375 +0.00(+0.00%)
Dec 15, 2008 2.000 2.000 0 +0.00(+0.00%)
Dec 12, 2008 2.000 2.000 0 +0.00(+0.00%)
Dec 11, 2008 2.000 2.000 1.920 2.000 4,500 +0.10(+5.26%)
Dec 10, 2008 1.900 1.900 0 +0.00(+0.00%)
Dec 09, 2008 2.000 2.000 1.900 1.900 1,000 -0.10(-5.00%)
Dec 08, 2008 2.090 2.100 2.000 2.000 4,200 -0.09(-4.31%)
Dec 05, 2008 2.090 2.090 0 +0.00(+0.00%)
Dec 04, 2008 2.100 2.100 2.090 2.090 2,800 -0.11(-5.00%)
Dec 03, 2008 2.200 2.200 2.200 2.200 200 +0.00(+0.00%)
Dec 02, 2008 2.200 2.200 0 +0.00(+0.00%)
Dec 01, 2008 2.200 2.200 0 +0.00(+0.00%)
Nov 28, 2008 2.200 2.200 2.200 2.200 800 +0.00(+0.00%)
Nov 27, 2008 2.200 2.200 0 +0.00(+0.00%)
Nov 26, 2008 2.200 2.200 0 +0.00(+0.00%)
Nov 25, 2008 2.200 2.200 2.200 2.200 1,000 +0.10(+4.76%)
Nov 24, 2008 2.100 2.100 0 +0.00(+0.00%)
Nov 21, 2008 2.100 2.100 0 +0.00(+0.00%)
Nov 20, 2008 2.350 2.350 2.090 2.100 4,280 -0.26(-11.02%)
Nov 19, 2008 2.360 2.360 2.350 2.360 1,400 -0.14(-5.60%)
Nov 18, 2008 2.600 2.600 2.500 2.500 7,400 +0.00(+0.00%)
Nov 17, 2008 2.490 2.500 2.490 2.500 12,400 +0.08(+3.31%)
Nov 14, 2008 2.600 2.600 2.420 2.420 3,500 -0.17(-6.56%)
Nov 13, 2008 2.590 2.590 2.400 2.590 1,500 +0.19(+7.92%)
Nov 12, 2008 2.400 2.400 2.400 2.400 600 +0.00(+0.00%)
Nov 11, 2008 2.400 2.400 0 +0.00(+0.00%)
Nov 10, 2008 2.400 2.400 2.400 2.400 500 +0.05(+2.13%)
Nov 07, 2008 2.350 2.350 2.350 2.350 200 -0.01(-0.42%)
Nov 06, 2008 2.360 2.360 0 +0.00(+0.00%)
Nov 05, 2008 2.360 2.360 0 +0.00(+0.00%)
Nov 04, 2008 2.360 2.360 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.