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, 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%)
Nov 03, 2008 2.360 2.360 2.360 2.360 250 -0.04(-1.67%)
Oct 31, 2008 2.400 2.400 0 +0.00(+0.00%)
Oct 30, 2008 2.400 2.400 0 +0.00(+0.00%)
Oct 29, 2008 2.400 2.400 0 +0.00(+0.00%)
Oct 28, 2008 2.400 2.400 0 +0.00(+0.00%)
Oct 27, 2008 2.390 2.400 2.390 2.400 17,500 +0.05(+2.13%)
Oct 24, 2008 2.350 2.350 0 +0.00(+0.00%)
Oct 23, 2008 2.350 2.360 2.350 2.350 1,600 -0.10(-4.08%)
Oct 22, 2008 2.450 2.450 35 +0.00(+0.00%)
Oct 21, 2008 2.450 2.450 2.450 2.450 1,300 +0.00(+0.00%)
Oct 20, 2008 2.450 2.450 2.450 2.450 200 +0.00(+0.00%)
Oct 17, 2008 2.400 2.450 2.300 2.450 16,900 -0.14(-5.41%)
Oct 16, 2008 2.590 2.590 2.400 2.590 150 +0.19(+7.92%)
Oct 15, 2008 2.400 2.400 2.400 2.400 9,300 -0.10(-4.00%)
Oct 14, 2008 2.500 2.500 2.500 2.500 1,900 +0.00(+0.00%)
Oct 10, 2008 2.650 2.650 2.500 2.500 11,040 -0.20(-7.41%)
Oct 09, 2008 2.590 2.700 2.590 2.700 6,400 +0.10(+3.85%)
Oct 08, 2008 2.600 2.600 0 +0.00(+0.00%)
Oct 07, 2008 2.600 2.600 2.600 2.600 2,000 +0.00(+0.00%)
Oct 06, 2008 2.600 2.600 2.500 2.600 16,550 +0.00(+0.00%)
Oct 03, 2008 2.750 2.750 2.600 2.600 4,250 -0.20(-7.14%)
Oct 02, 2008 2.800 2.800 2.800 2.800 930 +0.00(+0.00%)
Oct 01, 2008 2.800 2.800 2.800 2.800 1,200 +0.05(+1.82%)
Sep 30, 2008 2.800 2.800 2.690 2.750 22,685 -0.05(-1.79%)
Sep 29, 2008 2.800 2.800 2.800 2.800 3,000 +0.05(+1.82%)
Sep 26, 2008 2.750 2.750 0 +0.00(+0.00%)
Sep 25, 2008 2.850 2.850 2.750 2.750 6,675 +0.00(+0.00%)
Sep 24, 2008 2.750 2.750 0 +0.00(+0.00%)
Sep 23, 2008 2.750 2.750 0 +0.00(+0.00%)
Sep 22, 2008 2.760 2.760 2.750 2.750 750 -0.05(-1.79%)
Sep 19, 2008 2.810 2.810 2.790 2.800 15,900 -0.10(-3.45%)
Sep 18, 2008 2.900 2.900 2.800 2.900 1,320 +0.10(+3.57%)
Sep 17, 2008 2.800 2.800 0 +0.00(+0.00%)
Sep 16, 2008 2.800 2.820 2.800 2.800 4,400 -0.11(-3.78%)
Sep 15, 2008 2.800 2.910 2.790 2.910 1,500 +0.11(+3.93%)
Sep 12, 2008 2.930 2.950 2.800 2.800 9,000 -0.05(-1.75%)
Sep 11, 2008 2.820 2.850 2.800 2.850 14,200 -0.25(-8.06%)
Sep 10, 2008 3.100 3.100 3.100 3.100 2,000 +0.20(+6.90%)
Sep 09, 2008 2.950 2.950 2.900 2.900 7,400 -0.05(-1.69%)
Sep 08, 2008 2.960 2.960 2.950 2.950 5,300 -0.05(-1.67%)
Sep 05, 2008 3.000 0 +0.00(+0.00%)
Sep 04, 2008 3.000 3.000 3.000 3.000 3,000 +0.00(+0.00%)
Sep 03, 2008 3.000 0 +0.00(+0.00%)
Sep 02, 2008 3.000 3.000 0 +0.00(+0.00%)
Aug 29, 2008 3.090 3.100 3.000 3.000 5,095 +0.10(+3.45%)
Aug 28, 2008 2.900 0 +0.00(+0.00%)
Aug 27, 2008 2.900 2.900 2.900 2.900 3,000 -0.10(-3.33%)
Aug 26, 2008 3.000 0 +0.00(+0.00%)
Aug 25, 2008 3.000 3.000 3.000 3.000 3,500 +0.00(+0.00%)
Aug 22, 2008 3.000 3.010 2.910 3.000 39,788 -0.15(-4.76%)
Aug 21, 2008 3.130 3.150 3.130 3.150 3,071 +0.15(+5.00%)
Aug 20, 2008 3.000 3.050 3.000 3.000 608,475 +0.00(+0.00%)
Aug 19, 2008 3.100 3.100 2.950 3.000 21,550 -0.10(-3.23%)
Aug 18, 2008 3.100 0 +0.00(+0.00%)
Aug 15, 2008 3.140 3.140 3.100 3.100 5,500 +0.00(+0.00%)
Aug 14, 2008 3.090 3.100 3.000 3.100 4,390 +0.04(+1.31%)
Aug 13, 2008 3.060 3.060 3.060 3.060 8,300 +0.26(+9.29%)
Aug 12, 2008 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 11, 2008 2.900 2.900 2.800 2.800 13,000 -0.10(-3.45%)
Aug 08, 2008 2.900 2.900 2.900 2.900 17,500 +0.00(+0.00%)
Aug 07, 2008 2.900 2.900 2.900 2.900 13,500 +0.00(+0.00%)
Aug 06, 2008 2.900 2.900 2.900 2.900 10,000 -0.15(-4.92%)
Aug 05, 2008 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Aug 04, 2008 3.050 3.050 3.050 3.050 700 +0.00(+0.00%)
Aug 01, 2008 3.050 3.050 3.050 3.050 700 +0.05(+1.67%)
Jul 31, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 30, 2008 3.000 3.000 3.000 3.000 24,900 +0.01(+0.33%)
Jul 29, 2008 3.000 3.000 2.990 2.990 225 +0.00(+0.00%)
Jul 28, 2008 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jul 25, 2008 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jul 24, 2008 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jul 23, 2008 2.900 3.000 2.900 2.990 14,500 +0.14(+4.91%)
Jul 22, 2008 2.860 2.860 2.850 2.850 2,750 +0.05(+1.79%)
Jul 21, 2008 2.990 2.990 2.800 2.800 6,050 +0.00(+0.00%)
Jul 18, 2008 2.750 2.800 2.750 2.800 5,200 +0.10(+3.70%)
Jul 17, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 16, 2008 2.750 2.750 2.700 2.700 15,000 -0.05(-1.82%)
Jul 15, 2008 2.750 2.750 2.750 2.750 1,000 +0.00(+0.00%)
Jul 14, 2008 2.750 2.750 2.750 2.750 5,500 -0.05(-1.79%)
Jul 11, 2008 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 10, 2008 2.800 2.800 2.800 2.800 53 +0.00(+0.00%)
Jul 09, 2008 2.750 2.800 2.750 2.800 4,766 +0.05(+1.82%)
Jul 08, 2008 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 07, 2008 2.780 2.780 2.750 2.750 1,000 -0.05(-1.79%)
Jul 04, 2008 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 03, 2008 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 02, 2008 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 01, 2008 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jun 30, 2008 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jun 27, 2008 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jun 26, 2008 2.800 2.800 2.800 2.800 2,040 +0.05(+1.82%)
Jun 25, 2008 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jun 24, 2008 2.760 2.760 2.750 2.750 25,100 +0.00(+0.00%)
Jun 23, 2008 2.750 2.800 2.750 2.750 13,400 +0.05(+1.85%)
Jun 20, 2008 2.760 2.760 2.700 2.700 10,500 -0.05(-1.82%)
Jun 19, 2008 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jun 18, 2008 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jun 17, 2008 2.700 2.750 2.700 2.750 6,069 +0.05(+1.85%)
Jun 16, 2008 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 13, 2008 2.700 2.700 2.700 2.700 17,450 +0.10(+3.85%)
Jun 12, 2008 2.600 2.600 2.600 2.600 600 -0.15(-5.45%)
Jun 11, 2008 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jun 10, 2008 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jun 09, 2008 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jun 06, 2008 2.750 2.750 2.750 2.750 2,255 +0.00(+0.00%)
Jun 05, 2008 2.750 2.750 2.740 2.750 3,950 +0.05(+1.85%)
Jun 04, 2008 2.690 2.700 2.690 2.700 3,100 -0.09(-3.23%)
Jun 03, 2008 2.610 2.790 2.600 2.790 8,900 +0.19(+7.31%)
Jun 02, 2008 2.600 2.600 2.600 2.600 2,500 -0.05(-1.89%)
May 30, 2008 2.650 2.650 2.650 2.650 3,000 -0.10(-3.64%)
May 29, 2008 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
May 28, 2008 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
May 27, 2008 2.860 2.860 2.750 2.750 3,700 -0.15(-5.17%)
May 26, 2008 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
May 23, 2008 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
May 22, 2008 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
May 21, 2008 2.900 2.900 2.900 2.900 500 +0.15(+5.45%)
May 20, 2008 2.800 2.800 2.750 2.750 2,739 -0.05(-1.79%)
May 19, 2008 2.960 3.000 2.800 2.800 10,850 +0.00(+0.00%)
May 16, 2008 2.960 3.000 2.800 2.800 10,850 +0.00(+0.00%)
May 15, 2008 2.800 2.800 2.800 2.800 2,800 -0.05(-1.75%)
May 14, 2008 2.850 2.850 2.850 2.850 150 +0.00(+0.00%)
May 13, 2008 2.900 2.900 2.850 2.850 5,433 -0.05(-1.72%)
May 12, 2008 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
May 09, 2008 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
May 08, 2008 2.910 2.910 2.900 2.900 1,600 +0.00(+0.00%)
May 07, 2008 2.900 2.900 2.900 2.900 2,000 -0.10(-3.33%)
May 06, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 05, 2008 2.780 3.000 2.770 3.000 1,000 +0.01(+0.33%)
May 02, 2008 3.060 3.060 2.990 2.990 97,100 -0.21(-6.56%)
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.