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

Airboss of America Corp (TSX: BOS )

5.790 +0.050 (+0.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2020 14.75 14.75 14.01 14.15 35,680 -0.61(-4.13%)
Apr 29, 2020 14.15 14.86 14.15 14.76 127,785 +0.59(+4.16%)
Apr 28, 2020 13.73 14.56 13.11 14.17 150,858 +0.17(+1.21%)
Apr 27, 2020 14.58 14.69 13.69 14.00 55,115 -0.54(-3.71%)
Apr 24, 2020 14.95 15.48 14.53 14.54 44,573 -0.42(-2.81%)
Apr 23, 2020 14.83 15.59 14.80 14.96 307,682 +0.13(+0.88%)
Apr 22, 2020 13.57 14.85 13.57 14.83 484,339 +1.36(+10.10%)
Apr 21, 2020 13.90 13.94 13.43 13.47 86,025 -0.53(-3.79%)
Apr 20, 2020 12.15 14.42 12.15 14.00 258,956 +1.18(+9.20%)
Apr 17, 2020 12.04 12.83 11.93 12.82 288,966 +0.79(+6.57%)
Apr 16, 2020 11.94 12.28 11.70 12.03 32,585 +0.41(+3.53%)
Apr 15, 2020 12.17 12.17 11.46 11.62 47,904 -0.58(-4.75%)
Apr 14, 2020 12.00 12.41 11.79 12.20 37,155 +0.21(+1.75%)
Apr 13, 2020 11.82 11.99 11.47 11.99 65,320 +0.49(+4.26%)
Apr 09, 2020 11.50 11.50 11.50 0 +0.01(+0.09%)
Apr 08, 2020 11.49 11.55 11.15 11.49 240,055 +0.39(+3.51%)
Apr 07, 2020 10.90 11.75 10.58 11.10 105,954 +0.41(+3.84%)
Apr 06, 2020 9.900 10.70 9.900 10.69 346,982 +0.79(+7.98%)
Apr 03, 2020 9.940 10.25 9.200 9.900 306,218 -0.02(-0.20%)
Apr 02, 2020 9.890 10.97 9.530 9.920 362,829 +0.82(+9.01%)
Apr 01, 2020 8.750 9.380 8.000 9.100 377,046 +1.04(+12.90%)
Mar 31, 2020 5.820 8.510 5.810 8.060 994,733 +2.44(+43.42%)
Mar 30, 2020 5.270 5.640 5.270 5.620 7,400 +0.05(+0.90%)
Mar 27, 2020 5.850 5.850 5.250 5.570 15,911 -0.06(-1.07%)
Mar 26, 2020 6.000 6.000 5.630 5.630 21,350 -0.32(-5.38%)
Mar 25, 2020 5.580 6.050 5.560 5.950 10,470 +0.73(+13.98%)
Mar 24, 2020 4.750 5.220 4.660 5.220 3,788 +0.62(+13.48%)
Mar 23, 2020 4.600 4.680 4.590 4.600 5,989 -0.24(-4.96%)
Mar 20, 2020 5.000 5.090 4.760 4.840 64,829 -0.16(-3.20%)
Mar 19, 2020 5.000 5.000 5.000 5.000 3,500 -0.13(-2.53%)
Mar 18, 2020 5.710 5.710 4.670 5.130 8,670 -0.48(-8.56%)
Mar 17, 2020 5.830 6.210 5.610 5.610 13,000 -0.27(-4.59%)
Mar 16, 2020 6.260 6.260 5.770 5.880 5,059 -0.70(-10.64%)
Mar 13, 2020 6.160 6.580 6.060 6.580 15,568 +0.85(+14.83%)
Mar 12, 2020 7.430 7.450 5.720 5.730 45,350 -1.70(-22.88%)
Mar 11, 2020 7.990 8.080 7.430 7.430 21,342 -0.74(-9.06%)
Mar 10, 2020 8.010 8.680 7.690 8.170 28,594 -0.15(-1.80%)
Mar 09, 2020 8.000 8.360 8.000 8.320 14,980 -0.16(-1.89%)
Mar 06, 2020 8.520 8.520 8.390 8.480 9,300 -0.10(-1.17%)
Mar 05, 2020 8.620 8.660 8.540 8.580 9,478 -0.04(-0.46%)
Mar 04, 2020 8.590 8.650 8.570 8.620 239,501 -0.01(-0.12%)
Mar 03, 2020 8.630 8.670 8.630 8.630 1,145 +0.00(+0.00%)
Mar 02, 2020 8.500 8.680 8.500 8.630 5,722 +0.12(+1.41%)
Feb 28, 2020 8.400 8.580 8.400 8.510 25,813 -0.20(-2.30%)
Feb 27, 2020 8.720 8.720 8.400 8.710 10,228 +0.00(+0.00%)
Feb 26, 2020 8.640 8.750 8.550 8.710 24,130 -0.03(-0.34%)
Feb 25, 2020 9.080 9.080 8.680 8.740 33,246 -0.36(-3.96%)
Feb 24, 2020 9.100 9.100 8.980 9.100 4,326 -0.04(-0.44%)
Feb 21, 2020 9.080 9.150 9.080 9.140 3,200 +0.07(+0.77%)
Feb 20, 2020 9.100 9.170 9.030 9.070 3,278 -0.04(-0.44%)
Feb 19, 2020 9.350 9.350 9.020 9.110 25,800 -0.01(-0.11%)
Feb 18, 2020 9.490 9.490 8.960 9.120 124,456 +0.02(+0.22%)
Feb 14, 2020 9.100 9.100 9.100 0 +0.10(+1.11%)
Feb 13, 2020 8.880 9.020 8.800 9.000 5,258 +0.05(+0.56%)
Feb 12, 2020 8.560 9.060 8.540 8.950 9,767 +0.15(+1.70%)
Feb 11, 2020 8.680 8.810 8.680 8.800 1,708 +0.10(+1.15%)
Feb 10, 2020 8.880 8.880 8.520 8.700 11,200 -0.21(-2.36%)
Feb 07, 2020 8.940 8.980 8.650 8.910 15,200 -0.04(-0.45%)
Feb 06, 2020 8.780 8.980 8.770 8.950 40,412 +0.21(+2.40%)
Feb 05, 2020 8.900 8.900 8.680 8.740 42,900 -0.13(-1.47%)
Feb 04, 2020 8.630 8.910 8.600 8.870 10,439 +0.32(+3.74%)
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.