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

Airboss of America Corp (TSX: BOS )

5.990 +0.040 (+0.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Nov 30, 2011 4.510 5.300 4.510 4.990 18,350 +0.19(+3.96%)
Nov 29, 2011 4.520 4.910 4.520 4.800 16,300 +0.45(+10.34%)
Nov 28, 2011 4.340 4.350 4.340 4.350 2,400 +0.04(+0.93%)
Nov 25, 2011 4.310 4.310 4.310 0 +0.00(+0.00%)
Nov 24, 2011 4.350 4.350 4.310 4.310 9,744 -0.02(-0.46%)
Nov 23, 2011 4.500 4.500 4.310 4.330 9,285 -0.17(-3.78%)
Nov 22, 2011 4.500 4.500 4.500 4.500 200 +0.00(+0.00%)
Nov 21, 2011 4.750 4.750 4.500 4.500 13,300 -0.25(-5.26%)
Nov 18, 2011 4.910 4.910 4.750 4.750 14,490 -0.15(-3.06%)
Nov 17, 2011 5.000 5.010 4.900 4.900 19,422 -0.26(-5.04%)
Nov 16, 2011 5.160 5.160 5.160 0 +0.00(+0.00%)
Nov 15, 2011 4.900 5.160 4.900 5.160 8,800 +0.31(+6.39%)
Nov 14, 2011 5.070 5.080 4.850 4.850 3,084 -0.48(-9.01%)
Nov 11, 2011 5.250 5.330 5.250 5.330 14,780 -0.14(-2.56%)
Nov 10, 2011 5.920 5.920 5.350 5.470 15,885 -0.28(-4.87%)
Nov 09, 2011 5.750 5.750 5.750 0 +0.00(+0.00%)
Nov 08, 2011 5.650 5.750 5.650 5.750 4,800 +0.25(+4.55%)
Nov 07, 2011 5.500 5.500 5.500 5.500 1,425 +0.15(+2.80%)
Nov 04, 2011 5.350 5.350 5.350 0 +0.00(+0.00%)
Nov 03, 2011 5.500 5.500 5.350 5.350 61,921 -0.15(-2.73%)
Nov 02, 2011 5.580 5.600 5.490 5.500 39,371 +0.11(+2.04%)
Nov 01, 2011 5.390 5.390 5.390 0 +0.00(+0.00%)
Oct 31, 2011 5.500 5.500 5.360 5.390 21,400 +0.04(+0.75%)
Oct 28, 2011 5.400 5.480 5.350 5.350 1,800 -0.15(-2.73%)
Oct 27, 2011 5.600 5.600 5.500 5.500 8,708 +0.00(+0.00%)
Oct 26, 2011 6.200 6.200 5.500 5.500 13,100 -0.28(-4.84%)
Oct 25, 2011 5.780 5.780 5.780 0 +0.00(+0.00%)
Oct 24, 2011 5.310 5.780 5.310 5.780 2,555 +0.53(+10.10%)
Oct 21, 2011 5.490 5.500 5.250 5.250 70,900 +0.05(+0.96%)
Oct 20, 2011 5.200 5.200 5.190 5.200 6,600 +0.05(+0.97%)
Oct 19, 2011 5.150 5.150 5.150 5.150 99 +0.00(+0.00%)
Oct 18, 2011 5.220 5.250 5.150 5.150 14,225 +0.15(+3.00%)
Oct 17, 2011 5.150 5.180 5.000 5.000 13,294 -0.25(-4.76%)
Oct 14, 2011 5.310 5.310 5.250 5.250 17,912 -0.05(-0.94%)
Oct 13, 2011 5.250 5.300 5.250 5.300 6,280 +0.05(+0.95%)
Oct 12, 2011 5.700 5.700 5.250 5.250 9,046 +0.01(+0.19%)
Oct 11, 2011 5.240 5.240 5.240 0 +0.00(+0.00%)
Oct 07, 2011 5.300 5.300 5.230 5.240 1,385 -0.01(-0.19%)
Oct 06, 2011 5.250 5.250 5.250 0 +0.00(+0.00%)
Oct 05, 2011 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Oct 04, 2011 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Oct 03, 2011 5.250 5.250 5.250 5.250 50 +0.00(+0.00%)
Sep 30, 2011 5.310 5.350 4.990 5.250 8,000 -0.05(-0.94%)
Sep 29, 2011 5.300 5.300 5.190 5.300 19,300 +0.00(+0.00%)
Sep 28, 2011 5.450 5.450 5.290 5.300 38,650 -0.15(-2.75%)
Sep 27, 2011 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Sep 26, 2011 5.460 5.460 5.450 5.450 1,150 -0.05(-0.91%)
Sep 23, 2011 5.510 5.510 5.500 5.500 7,000 -0.10(-1.79%)
Sep 22, 2011 5.700 5.700 5.600 5.600 2,000 -0.15(-2.61%)
Sep 21, 2011 5.750 5.750 5.750 0 +0.00(+0.00%)
Sep 20, 2011 5.800 5.800 5.740 5.750 10,593 -0.15(-2.54%)
Sep 19, 2011 5.900 5.900 5.900 5.900 7,300 +0.00(+0.00%)
Sep 16, 2011 6.000 6.000 5.900 5.900 5,875 -0.10(-1.67%)
Sep 15, 2011 6.000 6.000 6.000 6.000 8,079 +0.23(+3.99%)
Sep 14, 2011 5.770 5.770 5.770 5.770 0 +0.00(+0.00%)
Sep 13, 2011 5.770 5.770 5.770 5.770 0 +0.00(+0.00%)
Sep 12, 2011 5.780 5.780 5.770 5.770 5,600 -0.23(-3.83%)
Sep 09, 2011 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 08, 2011 5.990 6.000 6.000 6.000 465 +0.00(+0.00%)
Sep 07, 2011 6.000 6.000 6.000 6.000 7,900 +0.00(+0.00%)
Sep 06, 2011 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 02, 2011 6.250 6.250 6.000 6.000 900 +0.00(+0.00%)
Sep 01, 2011 6.000 6.000 6.000 6.000 8,433 +0.00(+0.00%)
Aug 31, 2011 6.000 6.000 6.000 6.000 6,950 +0.00(+0.00%)
Aug 30, 2011 6.010 6.010 6.000 6.000 32,900 +0.00(+0.00%)
Aug 29, 2011 6.000 6.000 6.000 0 +0.00(+0.00%)
Aug 26, 2011 6.000 6.000 6.000 6.000 13,800 +0.00(+0.00%)
Aug 25, 2011 5.750 6.000 5.750 6.000 16,000 -0.30(-4.76%)
Aug 24, 2011 6.300 6.300 6.300 0 +0.00(+0.00%)
Aug 23, 2011 6.290 6.300 6.200 6.300 3,000 +0.30(+5.00%)
Aug 22, 2011 6.000 6.000 6.000 6.000 500 +0.00(+0.00%)
Aug 19, 2011 6.000 6.000 5.990 6.000 8,341 +0.00(+0.00%)
Aug 18, 2011 6.000 6.000 6.000 0 +0.00(+0.00%)
Aug 17, 2011 6.000 6.000 6.000 6.000 600 +0.00(+0.00%)
Aug 16, 2011 6.040 6.040 6.000 6.000 3,678 -0.30(-4.76%)
Aug 15, 2011 6.300 6.300 6.300 6.300 1,700 +0.00(+0.00%)
Aug 12, 2011 6.110 6.300 6.110 6.300 910 +0.30(+5.00%)
Aug 11, 2011 6.400 6.400 6.000 6.000 7,170 +0.00(+0.00%)
Aug 10, 2011 6.020 6.270 6.000 6.000 458,300 +0.00(+0.00%)
Aug 09, 2011 6.000 6.000 6.000 6.000 7,500 +0.00(+0.00%)
Aug 08, 2011 6.000 6.000 6.000 6.000 11,400 -0.15(-2.44%)
Aug 05, 2011 6.200 6.200 6.150 6.150 8,200 -0.05(-0.81%)
Aug 04, 2011 6.250 6.250 6.000 6.200 19,945 -0.06(-0.96%)
Aug 03, 2011 6.260 6.260 6.260 6.260 125 -0.14(-2.19%)
Aug 02, 2011 6.390 6.400 6.390 6.400 3,342 +0.14(+2.24%)
Jul 29, 2011 6.250 6.260 6.250 6.260 400 -0.14(-2.19%)
Jul 28, 2011 6.250 6.400 6.250 6.400 1,200 +0.15(+2.40%)
Jul 27, 2011 6.260 6.260 6.250 6.250 6,300 +0.00(+0.00%)
Jul 26, 2011 6.250 6.250 6.250 6.250 250,000 +0.00(+0.00%)
Jul 25, 2011 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 22, 2011 6.250 6.250 6.250 1,100 +0.00(+0.00%)
Jul 21, 2011 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 20, 2011 6.250 6.250 6.250 6.250 2,000 -0.07(-1.11%)
Jul 19, 2011 6.410 6.410 6.240 6.320 8,000 -0.09(-1.40%)
Jul 18, 2011 6.770 6.770 6.410 6.410 1,686 +0.01(+0.16%)
Jul 15, 2011 6.400 6.400 6.350 6.400 702 +0.03(+0.47%)
Jul 14, 2011 6.470 6.470 6.250 6.370 5,195 -0.08(-1.24%)
Jul 13, 2011 7.000 7.000 6.450 6.450 8,920 -0.55(-7.86%)
Jul 12, 2011 7.000 7.000 7.000 0 +0.00(+0.00%)
Jul 11, 2011 7.000 7.000 7.000 0 +0.00(+0.00%)
Jul 08, 2011 7.000 7.000 7.000 7.000 2,000 +0.50(+7.69%)
Jul 07, 2011 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 06, 2011 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 05, 2011 6.500 6.500 6.500 6.500 71,525 +0.01(+0.15%)
Jul 04, 2011 6.490 6.490 6.490 0 +0.00(+0.00%)
Jun 30, 2011 6.500 6.500 6.490 6.490 454 +0.04(+0.62%)
Jun 29, 2011 6.450 6.450 6.450 0 +0.00(+0.00%)
Jun 28, 2011 6.400 6.450 6.400 6.450 3,302 +0.04(+0.62%)
Jun 27, 2011 6.410 6.410 6.410 0 +0.00(+0.00%)
Jun 24, 2011 6.450 6.450 6.410 6.410 5,000 -0.09(-1.38%)
Jun 23, 2011 6.500 6.500 6.400 6.500 5,000 +0.00(+0.00%)
Jun 22, 2011 6.500 6.500 6.500 6.500 1,000 +0.00(+0.00%)
Jun 21, 2011 6.500 6.500 6.500 6.500 1,000 +0.10(+1.56%)
Jun 20, 2011 6.980 6.790 6.400 6.400 3,060 +0.00(+0.00%)
Jun 17, 2011 6.410 6.410 6.400 6.400 1,000 -0.10(-1.54%)
Jun 16, 2011 6.400 6.500 6.400 6.500 12,475 +0.50(+8.33%)
Jun 15, 2011 6.010 6.050 6.000 6.000 43,500 -0.06(-0.99%)
Jun 14, 2011 6.150 6.290 5.740 6.060 4,031 -0.04(-0.66%)
Jun 13, 2011 6.400 6.450 6.100 6.100 17,730 -0.40(-6.15%)
Jun 10, 2011 6.500 6.500 6.500 6.500 500 +0.10(+1.56%)
Jun 09, 2011 6.650 6.650 6.400 6.400 2,500 -0.35(-5.19%)
Jun 08, 2011 6.770 6.770 6.750 6.750 1,370 -0.01(-0.15%)
Jun 07, 2011 6.760 6.760 6.760 6.760 550 -0.04(-0.59%)
Jun 06, 2011 6.800 6.800 6.800 6.800 500 -0.10(-1.45%)
Jun 03, 2011 6.900 6.900 6.900 6.900 500 +0.10(+1.47%)
May 24, 2011 6.900 6.900 6.800 6.800 4,275 -0.10(-1.45%)
May 20, 2011 6.970 6.970 6.900 6.900 3,724 -0.01(-0.14%)
May 19, 2011 7.000 7.000 6.900 6.910 1,270 -0.09(-1.29%)
May 18, 2011 7.000 7.000 7.000 7.000 2,500 +0.00(+0.00%)
May 17, 2011 7.100 7.100 6.750 7.000 25,790 +0.07(+1.01%)
May 16, 2011 7.000 7.000 6.900 6.930 7,300 +0.03(+0.43%)
May 13, 2011 7.100 7.100 6.900 6.900 7,110 -0.10(-1.43%)
May 12, 2011 7.160 7.160 7.000 7.000 11,213 -0.39(-5.28%)
May 11, 2011 7.410 7.410 7.390 7.390 6,300 -0.01(-0.14%)
May 10, 2011 7.110 7.600 7.110 7.400 8,500 -0.15(-1.99%)
May 09, 2011 7.580 7.590 7.550 7.550 1,900 +0.15(+2.03%)
May 06, 2011 7.330 7.430 7.330 7.400 17,000 +0.07(+0.95%)
May 05, 2011 7.250 7.340 7.200 7.330 117,662 +0.08(+1.10%)
May 04, 2011 7.200 7.250 7.200 7.250 10,300 +0.05(+0.69%)
May 03, 2011 7.200 7.210 7.200 7.200 11,900 -0.02(-0.28%)
May 02, 2011 7.300 7.450 7.220 7.220 20,325 -0.14(-1.90%)
Apr 29, 2011 7.200 7.400 7.200 7.360 18,768 +0.16(+2.22%)
Apr 28, 2011 7.190 7.230 7.000 7.200 331,885 +0.20(+2.86%)
Apr 27, 2011 6.990 7.100 6.990 7.000 352,970 +0.00(+0.00%)
Apr 26, 2011 7.000 7.000 7.000 0 +0.00(+0.00%)
Apr 25, 2011 7.000 7.000 7.000 0 +0.00(+0.00%)
Apr 21, 2011 7.100 7.140 7.000 7.000 40,140 -0.12(-1.69%)
Apr 20, 2011 7.120 7.120 7.120 7.120 0 +0.00(+0.00%)
Apr 19, 2011 6.800 7.120 6.700 7.120 504,725 +0.32(+4.71%)
Apr 18, 2011 6.800 6.800 6.800 6.800 200 -0.10(-1.45%)
Apr 15, 2011 6.900 6.900 6.900 6.900 2,002 -0.05(-0.72%)
Apr 14, 2011 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Apr 13, 2011 6.950 6.950 6.950 6.950 600 +0.00(+0.00%)
Apr 12, 2011 6.800 6.950 6.800 6.950 3,100 +0.05(+0.72%)
Apr 11, 2011 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Apr 08, 2011 6.900 6.900 6.850 6.900 2,113 +0.00(+0.00%)
Apr 07, 2011 6.950 6.950 6.900 6.900 2,900 -0.05(-0.72%)
Apr 06, 2011 7.050 7.050 6.950 6.950 37,000 -0.05(-0.71%)
Apr 05, 2011 7.020 7.020 7.000 7.000 4,970 -0.01(-0.14%)
Apr 04, 2011 7.140 7.140 7.010 7.010 3,020 -0.13(-1.82%)
Apr 01, 2011 7.070 7.150 7.010 7.140 4,210 +0.01(+0.14%)
Mar 31, 2011 7.110 7.130 6.970 7.130 4,870 +0.00(+0.00%)
Mar 30, 2011 7.150 7.150 7.130 7.130 1,300 -0.06(-0.83%)
Mar 29, 2011 7.190 7.190 7.190 7.190 3,100 +0.00(+0.00%)
Mar 28, 2011 7.200 7.200 7.150 7.190 4,135 +0.00(+0.00%)
Mar 25, 2011 7.280 7.280 7.190 7.190 15,240 -0.16(-2.18%)
Mar 24, 2011 7.340 7.350 7.340 7.350 4,850 +0.35(+5.00%)
Mar 23, 2011 6.980 7.060 6.980 7.000 6,000 +0.00(+0.00%)
Mar 22, 2011 7.000 7.000 7.000 7.000 1,500 -0.05(-0.71%)
Mar 21, 2011 7.000 7.050 7.000 7.050 6,880 +0.04(+0.57%)
Mar 18, 2011 7.100 7.100 7.010 7.010 13,640 +0.00(+0.00%)
Mar 17, 2011 7.150 7.150 7.010 7.010 6,480 -0.09(-1.27%)
Mar 16, 2011 7.110 7.110 7.100 7.100 1,420 -0.10(-1.39%)
Mar 15, 2011 7.400 7.400 7.200 7.200 1,500 -0.21(-2.83%)
Mar 14, 2011 7.410 7.410 7.410 7.410 0 +0.00(+0.00%)
Mar 11, 2011 7.410 7.410 7.410 7.410 100 -0.09(-1.20%)
Mar 10, 2011 7.500 7.750 7.500 7.500 2,560 +0.10(+1.35%)
Mar 09, 2011 7.400 7.400 7.400 7.400 100 -0.10(-1.33%)
Mar 08, 2011 7.750 7.750 7.500 7.500 900 -0.25(-3.23%)
Mar 07, 2011 7.900 7.900 7.750 7.750 3,100 -0.21(-2.64%)
Mar 04, 2011 7.200 7.960 7.200 7.960 8,058 +0.76(+10.56%)
Mar 03, 2011 7.310 7.500 7.200 7.200 11,754 -0.29(-3.87%)
Mar 02, 2011 6.920 7.500 6.920 7.490 10,175 +0.74(+10.96%)
Mar 01, 2011 6.890 6.890 6.750 6.750 95,705 -0.05(-0.74%)
Feb 28, 2011 6.940 6.940 6.800 6.800 1,390 +0.00(+0.00%)
Feb 25, 2011 6.800 6.800 6.800 6.800 19,900 +0.01(+0.15%)
Feb 24, 2011 6.750 6.790 6.750 6.790 305 -0.01(-0.15%)
Feb 23, 2011 6.800 6.800 6.800 6.800 31,100 +0.00(+0.00%)
Feb 22, 2011 6.800 6.900 6.800 6.800 30,890 +0.05(+0.74%)
Feb 18, 2011 6.500 6.750 6.500 6.750 207,400 +0.25(+3.85%)
Feb 17, 2011 6.600 6.600 6.500 6.500 178,784 -0.02(-0.31%)
Feb 16, 2011 6.590 6.600 6.520 6.520 500 -0.08(-1.21%)
Feb 15, 2011 6.750 6.750 6.590 6.600 78,420 -0.15(-2.22%)
Feb 14, 2011 6.750 6.750 6.750 6.750 1,000 -0.05(-0.74%)
Feb 11, 2011 6.800 6.800 6.800 0 +0.00(+0.00%)
Feb 10, 2011 6.880 6.880 6.790 6.800 8,515 -0.10(-1.45%)
Feb 09, 2011 6.900 6.900 6.900 6.900 1,300 -0.10(-1.43%)
Feb 08, 2011 6.990 7.000 6.990 7.000 2,880 +0.10(+1.45%)
Feb 07, 2011 6.900 6.900 6.900 0 +0.00(+0.00%)
Feb 04, 2011 6.910 6.910 6.900 6.900 1,000 -0.10(-1.43%)
Feb 03, 2011 7.010 7.010 7.000 7.000 9,345 -0.24(-3.31%)
Feb 02, 2011 7.240 7.240 7.240 7.240 100 +0.24(+3.43%)
Feb 01, 2011 7.000 7.240 6.900 7.000 42,500 +0.20(+2.94%)
Jan 31, 2011 6.700 6.800 6.600 6.800 104,400 +0.05(+0.74%)
Jan 28, 2011 6.550 6.750 6.550 6.750 9,300 +0.25(+3.85%)
Jan 27, 2011 6.510 6.740 6.500 6.500 108,100 -0.24(-3.56%)
Jan 26, 2011 6.500 6.750 6.500 6.740 30,845 +0.24(+3.69%)
Jan 25, 2011 6.410 6.500 6.350 6.500 175,775 +0.00(+0.00%)
Jan 24, 2011 6.490 6.510 6.490 6.500 27,350 +0.10(+1.56%)
Jan 21, 2011 6.150 6.410 6.150 6.400 305,500 +0.40(+6.67%)
Jan 20, 2011 6.060 6.060 6.000 6.000 7,700 +0.00(+0.00%)
Jan 19, 2011 6.000 6.000 6.000 6.000 23,950 +0.04(+0.67%)
Jan 18, 2011 6.000 6.000 5.960 5.960 1,100 -0.04(-0.67%)
Jan 17, 2011 5.950 6.010 5.950 6.000 111,000 +0.20(+3.45%)
Jan 14, 2011 6.000 6.210 5.800 5.800 5,300 +0.07(+1.22%)
Jan 13, 2011 5.930 5.930 5.720 5.730 1,200 -0.47(-7.58%)
Jan 12, 2011 6.200 6.200 6.200 6.200 600 -0.04(-0.64%)
Jan 11, 2011 6.240 6.240 6.240 0 +0.00(+0.00%)
Jan 10, 2011 6.240 6.240 6.240 6.240 300 +0.02(+0.32%)
Jan 07, 2011 6.220 6.220 6.220 6.220 5,000 +0.02(+0.32%)
Jan 06, 2011 6.240 6.250 6.200 6.200 1,200 +0.00(+0.00%)
Jan 05, 2011 6.200 6.200 6.200 6.200 1,900 -0.09(-1.43%)
Jan 04, 2011 6.290 6.290 6.290 0 +0.00(+0.00%)
Dec 31, 2010 6.290 6.290 6.290 0 +0.00(+0.00%)
Dec 30, 2010 6.290 6.290 6.290 0 +0.00(+0.00%)
Dec 29, 2010 6.290 6.290 6.290 0 +0.00(+0.00%)
Dec 24, 2010 6.290 6.290 6.290 0 +0.00(+0.00%)
Dec 23, 2010 6.000 6.290 6.000 6.290 592,055 +0.24(+3.97%)
Dec 22, 2010 6.050 6.050 6.050 6.050 2,000 -0.05(-0.82%)
Dec 21, 2010 6.100 6.100 6.100 6.100 2,400 +0.00(+0.00%)
Dec 20, 2010 6.160 6.160 6.100 6.100 8,559 -0.15(-2.40%)
Dec 17, 2010 6.300 6.300 6.250 6.250 600 -0.05(-0.79%)
Dec 16, 2010 6.390 6.390 6.300 6.300 500 +0.00(+0.00%)
Dec 15, 2010 6.350 6.350 6.300 6.300 1,000 -0.10(-1.56%)
Dec 14, 2010 6.400 6.400 6.400 0 +0.00(+0.00%)
Dec 13, 2010 6.400 6.400 6.400 6.400 1,900 +0.00(+0.00%)
Dec 10, 2010 6.450 6.450 6.250 6.400 4,025 -0.05(-0.78%)
Dec 09, 2010 6.450 6.450 6.450 6.450 270 -0.15(-2.27%)
Dec 08, 2010 6.600 6.600 6.600 0 +0.00(+0.00%)
Dec 07, 2010 6.600 6.600 6.600 0 +0.00(+0.00%)
Dec 06, 2010 6.740 6.740 6.600 6.600 1,400 -0.14(-2.08%)
Dec 03, 2010 6.740 6.740 6.740 6.740 300 +0.29(+4.50%)
Dec 02, 2010 6.600 6.600 6.450 6.450 1,010 -0.05(-0.77%)
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.