Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2010 6.600 6.600 6.500 6.500 750 -0.10(-1.52%)
Nov 30, 2010 6.600 6.600 6.600 6.600 300 -0.09(-1.35%)
Nov 29, 2010 6.690 6.690 6.690 6.690 0 +0.00(+0.00%)
Nov 26, 2010 6.680 6.690 6.680 6.690 800 +0.00(+0.00%)
Nov 25, 2010 6.650 6.690 6.650 6.690 1,100 +0.00(+0.00%)
Nov 24, 2010 6.690 6.690 6.690 6.690 160 -0.01(-0.15%)
Nov 23, 2010 6.700 6.700 6.700 6.700 500 +0.05(+0.75%)
Nov 22, 2010 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Nov 19, 2010 6.750 6.900 6.650 6.650 2,985 -0.25(-3.62%)
Nov 18, 2010 6.890 6.900 6.890 6.900 2,390 +0.14(+2.07%)
Nov 17, 2010 6.760 6.760 6.760 6.760 50,000 -0.16(-2.31%)
Nov 16, 2010 7.000 7.000 6.790 6.920 14,030 -0.08(-1.14%)
Nov 15, 2010 7.000 7.000 7.000 7.000 240 +0.00(+0.00%)
Nov 12, 2010 7.000 7.000 6.900 7.000 10,300 +0.00(+0.00%)
Nov 11, 2010 7.330 7.340 7.000 7.000 3,630 +0.00(+0.00%)
Nov 10, 2010 6.500 7.440 6.500 7.000 44,954 +0.50(+7.69%)
Nov 09, 2010 6.500 6.500 6.500 6.500 705 +0.00(+0.00%)
Nov 08, 2010 6.500 6.590 6.500 6.500 4,710 +0.05(+0.78%)
Nov 05, 2010 6.400 6.590 6.400 6.450 21,150 +0.10(+1.57%)
Nov 04, 2010 6.450 6.450 6.340 6.350 148,800 +0.00(+0.00%)
Nov 03, 2010 6.250 6.450 6.250 6.350 34,300 +0.15(+2.42%)
Nov 02, 2010 6.200 6.200 6.200 0 +0.00(+0.00%)
Nov 01, 2010 6.260 6.260 6.200 6.200 1,300 +0.05(+0.81%)
Oct 29, 2010 6.150 6.150 6.150 0 +0.00(+0.00%)
Oct 28, 2010 6.150 6.260 6.150 6.150 11,800 +0.00(+0.00%)
Oct 27, 2010 6.150 6.150 6.150 6.150 900 +0.05(+0.82%)
Oct 25, 2010 6.080 6.100 5.910 6.100 9,075 -0.04(-0.65%)
Oct 22, 2010 6.000 6.140 6.000 6.140 845 +0.08(+1.32%)
Oct 21, 2010 6.060 6.060 6.060 0 +0.00(+0.00%)
Oct 20, 2010 6.250 6.250 6.060 6.060 3,657 -0.17(-2.73%)
Oct 19, 2010 6.000 6.230 6.000 6.230 4,000 +0.38(+6.50%)
Oct 18, 2010 5.600 5.910 5.600 5.850 19,700 +0.30(+5.41%)
Oct 15, 2010 5.450 5.700 5.450 5.550 132,032 +0.05(+0.91%)
Oct 14, 2010 5.500 5.500 5.500 5.500 700 +0.00(+0.00%)
Oct 13, 2010 5.500 5.500 5.500 5.500 5,000 +0.00(+0.00%)
Oct 12, 2010 5.350 5.500 5.350 5.500 64,624 +0.05(+0.92%)
Oct 08, 2010 5.450 5.450 5.450 5.450 2,000 -0.05(-0.91%)
Oct 07, 2010 5.500 5.500 5.500 5.500 1,500 +0.00(+0.00%)
Oct 06, 2010 5.540 5.550 5.500 5.500 10,050 +0.05(+0.92%)
Oct 05, 2010 5.450 5.450 5.450 5.450 500 +0.10(+1.87%)
Oct 04, 2010 5.440 5.450 5.350 5.350 16,600 -0.05(-0.93%)
Oct 01, 2010 5.400 5.400 5.400 5.400 900 +0.05(+0.93%)
Sep 30, 2010 5.400 5.500 5.300 5.350 16,970 +0.00(+0.00%)
Sep 29, 2010 5.350 5.350 5.300 5.350 47,900 -0.02(-0.37%)
Sep 28, 2010 5.370 5.370 5.370 0 +0.00(+0.00%)
Sep 27, 2010 5.370 5.370 5.370 5.370 100 +0.12(+2.29%)
Sep 24, 2010 5.210 5.300 5.210 5.250 107,150 +0.05(+0.96%)
Sep 23, 2010 5.310 5.310 5.200 5.200 8,399 -0.05(-0.95%)
Sep 22, 2010 5.250 5.250 5.250 0 +0.00(+0.00%)
Sep 21, 2010 5.250 5.250 5.250 5.250 800 -0.14(-2.60%)
Sep 20, 2010 5.390 5.390 5.390 0 +0.00(+0.00%)
Sep 17, 2010 5.390 5.390 5.390 5.390 200 +0.14(+2.67%)
Sep 15, 2010 5.250 5.250 5.250 5.250 925 +0.00(+0.00%)
Sep 14, 2010 5.250 5.250 5.250 0 +0.00(+0.00%)
Sep 13, 2010 5.250 5.260 5.250 5.250 505,600 -0.14(-2.60%)
Sep 10, 2010 5.350 5.390 5.250 5.390 17,325 +0.04(+0.75%)
Sep 09, 2010 5.350 5.350 5.350 5.350 125 -0.05(-0.93%)
Sep 08, 2010 5.450 5.450 5.400 5.400 3,099 +0.15(+2.86%)
Sep 07, 2010 5.250 5.250 5.250 0 +0.00(+0.00%)
Sep 03, 2010 5.250 5.250 5.250 0 +0.00(+0.00%)
Sep 02, 2010 5.250 5.250 5.250 0 +0.00(+0.00%)
Sep 01, 2010 5.400 5.400 5.250 5.250 75,075 -0.15(-2.78%)
Aug 31, 2010 5.500 5.500 5.400 5.400 5,200 -0.10(-1.82%)
Aug 30, 2010 5.500 5.500 5.500 0 +0.00(+0.00%)
Aug 27, 2010 5.400 5.500 5.360 5.500 6,100 +0.00(+0.00%)
Aug 26, 2010 5.260 5.500 5.250 5.500 1,103,400 +0.25(+4.76%)
Aug 25, 2010 5.350 5.350 5.250 5.250 1,004,300 -0.10(-1.87%)
Aug 24, 2010 5.350 5.350 5.350 0 +0.00(+0.00%)
Aug 23, 2010 5.250 5.350 5.250 5.350 3,800 +0.10(+1.90%)
Aug 20, 2010 5.250 5.250 5.250 520 +0.00(+0.00%)
Aug 19, 2010 5.250 5.250 5.250 5.250 38,000 +0.00(+0.00%)
Aug 18, 2010 5.250 5.250 5.250 0 +0.00(+0.00%)
Aug 17, 2010 5.250 5.250 5.250 5.250 11,400 -0.02(-0.38%)
Aug 16, 2010 5.400 5.400 5.270 5.270 27,600 -0.13(-2.41%)
Aug 13, 2010 5.400 5.400 5.400 5.400 5,000 +0.00(+0.00%)
Aug 12, 2010 5.440 5.440 5.400 5.400 8,800 -0.03(-0.55%)
Aug 11, 2010 5.350 5.450 5.350 5.430 18,000 +0.08(+1.50%)
Aug 10, 2010 5.350 5.350 5.350 5.350 4,300 +0.00(+0.00%)
Aug 09, 2010 5.350 5.350 5.350 0 +0.00(+0.00%)
Aug 06, 2010 5.360 5.360 5.350 5.350 2,000 -0.15(-2.73%)
Aug 05, 2010 5.500 5.500 5.500 5.500 590 +0.20(+3.77%)
Aug 04, 2010 5.350 5.350 5.300 5.300 4,100 -0.05(-0.93%)
Aug 03, 2010 5.350 5.350 5.350 0 +0.00(+0.00%)
Jul 30, 2010 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jul 29, 2010 5.350 5.350 5.350 0 +0.00(+0.00%)
Jul 28, 2010 5.360 5.360 5.350 5.350 700 +0.00(+0.00%)
Jul 27, 2010 5.360 5.360 5.350 5.350 1,500 -0.15(-2.73%)
Jul 26, 2010 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 23, 2010 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 22, 2010 5.480 5.500 5.480 5.500 1,065 +0.20(+3.77%)
Jul 21, 2010 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 20, 2010 5.310 5.310 5.300 5.300 1,700 +0.05(+0.95%)
Jul 19, 2010 5.300 5.310 5.250 5.250 34,800 +0.00(+0.00%)
Jul 16, 2010 5.300 5.300 5.250 5.250 39,900 -0.09(-1.69%)
Jul 15, 2010 5.300 5.340 5.300 5.340 1,722 -0.01(-0.19%)
Jul 14, 2010 5.350 5.350 5.340 5.350 2,100 +0.00(+0.00%)
Jul 13, 2010 5.350 5.350 5.350 5.350 500 +0.00(+0.00%)
Jul 12, 2010 5.400 5.400 5.300 5.350 2,800 -0.15(-2.73%)
Jul 09, 2010 5.540 5.540 5.500 5.500 11,000 +0.00(+0.00%)
Jul 08, 2010 5.500 5.500 5.500 5.500 217 -0.14(-2.48%)
Jul 07, 2010 5.510 5.640 5.500 5.640 840 -0.01(-0.18%)
Jul 06, 2010 5.650 5.650 5.650 5.650 500 -0.10(-1.74%)
Jul 02, 2010 5.750 5.750 5.750 0 +0.00(+0.00%)
Jun 30, 2010 5.760 5.760 5.750 5.750 2,000 +0.00(+0.00%)
Jun 29, 2010 5.750 5.750 5.750 5.750 1,650 -0.10(-1.71%)
Jun 25, 2010 5.860 5.860 5.850 5.850 400 -0.01(-0.17%)
Jun 24, 2010 5.890 5.890 5.850 5.860 1,000 -0.04(-0.68%)
Jun 23, 2010 5.900 5.900 5.900 5.900 700 -0.05(-0.84%)
Jun 22, 2010 5.950 5.950 5.950 5.950 200 -0.05(-0.83%)
Jun 21, 2010 5.760 6.000 5.750 6.000 3,850 +0.25(+4.35%)
Jun 18, 2010 5.750 5.750 5.750 0 +0.00(+0.00%)
Jun 17, 2010 5.760 5.950 5.750 5.750 15,270 -0.19(-3.20%)
Jun 16, 2010 5.550 6.010 5.550 5.940 28,400 +0.39(+7.03%)
Jun 15, 2010 5.550 5.550 5.550 0 +0.00(+0.00%)
Jun 14, 2010 5.550 5.550 5.550 5.550 1,200 -0.04(-0.72%)
Jun 11, 2010 5.400 5.590 5.400 5.590 1,900 +0.19(+3.52%)
Jun 10, 2010 5.500 5.500 5.400 5.400 1,581 +0.00(+0.00%)
Jun 09, 2010 5.400 5.400 5.390 5.400 35,600 +0.00(+0.00%)
Jun 08, 2010 5.400 5.400 5.400 5.400 20,000 +0.00(+0.00%)
Jun 07, 2010 5.400 5.400 5.400 5.400 5,400 +0.00(+0.00%)
Jun 04, 2010 5.990 6.000 5.400 5.400 5,300 -0.38(-6.57%)
Jun 03, 2010 5.400 5.780 5.400 5.780 817,790 +0.28(+5.09%)
Jun 02, 2010 5.500 5.500 5.500 5.500 3,322 +0.10(+1.85%)
Jun 01, 2010 5.400 5.400 5.400 0 +0.00(+0.00%)
May 31, 2010 5.400 5.400 5.400 5.400 2,000 +0.05(+0.93%)
May 28, 2010 5.590 5.600 5.350 5.350 36,624 -0.23(-4.12%)
May 27, 2010 5.500 5.600 5.500 5.580 2,900 +0.18(+3.33%)
May 26, 2010 5.400 5.400 5.400 0 +0.00(+0.00%)
May 25, 2010 5.400 5.400 5.400 5.400 2,600 +0.00(+0.00%)
May 21, 2010 5.300 5.400 5.290 5.400 130,700 +0.05(+0.93%)
May 20, 2010 5.400 5.400 5.350 5.350 4,470 +0.00(+0.00%)
May 19, 2010 5.350 5.360 5.250 5.350 6,700 -0.05(-0.93%)
May 18, 2010 5.450 5.450 5.350 5.400 60,600 -0.10(-1.82%)
May 17, 2010 5.500 5.500 5.450 5.500 1,800 -0.10(-1.79%)
May 14, 2010 5.600 5.600 5.600 5.600 150 +0.00(+0.00%)
May 13, 2010 5.500 5.600 5.500 5.600 5,410 +0.10(+1.82%)
May 12, 2010 5.600 6.250 5.500 5.500 20,400 -0.10(-1.79%)
May 11, 2010 5.600 5.600 5.600 5.600 2,000 +0.10(+1.82%)
May 10, 2010 5.500 5.500 5.500 5.500 600 +0.00(+0.00%)
May 07, 2010 5.600 5.600 5.500 5.500 9,985 -0.10(-1.79%)
May 06, 2010 5.700 5.700 5.600 5.600 7,365 +0.00(+0.00%)
May 05, 2010 5.600 5.600 5.600 5.600 2,330 +0.00(+0.00%)
May 04, 2010 5.600 5.600 5.500 5.600 3,500 +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.