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 (%)
May 17, 2024 5.720 5.790 5.620 5.790 13,422 +0.05(+0.87%)
May 16, 2024 5.910 5.920 5.710 5.740 23,788 -0.13(-2.21%)
May 15, 2024 5.880 5.930 5.850 5.870 2,408 -0.08(-1.34%)
May 14, 2024 6.100 6.210 5.920 5.950 12,897 -0.13(-2.14%)
May 13, 2024 6.100 6.100 5.950 6.080 19,991 +0.04(+0.66%)
May 10, 2024 5.970 6.040 5.700 6.040 93,388 +0.16(+2.72%)
May 09, 2024 5.500 6.050 5.500 5.880 32,573 +0.05(+0.86%)
May 08, 2024 5.700 5.850 5.630 5.830 29,653 +0.16(+2.82%)
May 07, 2024 5.880 5.890 5.600 5.670 11,801 -0.15(-2.58%)
May 06, 2024 5.890 5.950 5.820 5.820 21,876 -0.02(-0.34%)
May 03, 2024 5.680 5.910 5.680 5.840 12,768 -0.06(-1.02%)
May 02, 2024 5.800 5.950 5.800 5.900 4,700 +0.09(+1.55%)
May 01, 2024 5.840 5.950 5.710 5.810 15,879 -0.06(-1.02%)
Apr 30, 2024 5.870 5.930 5.770 5.870 7,242 -0.08(-1.34%)
Apr 29, 2024 5.750 6.060 5.730 5.950 135,501 +0.41(+7.40%)
Apr 26, 2024 5.590 5.600 5.540 5.540 6,894 -0.10(-1.77%)
Apr 25, 2024 5.320 5.640 5.320 5.640 10,700 +0.17(+3.11%)
Apr 24, 2024 5.600 5.640 5.460 5.470 24,951 -0.21(-3.70%)
Apr 23, 2024 5.650 5.700 5.600 5.680 8,218 -0.02(-0.35%)
Apr 22, 2024 5.310 5.750 5.310 5.700 45,391 +0.28(+5.17%)
Apr 19, 2024 5.300 5.530 5.300 5.420 5,705 +0.10(+1.88%)
Apr 18, 2024 5.480 5.530 5.320 5.320 3,835 -0.05(-0.93%)
Apr 17, 2024 5.480 5.550 5.340 5.370 19,390 -0.11(-2.01%)
Apr 16, 2024 5.430 5.490 5.280 5.480 20,774 +0.25(+4.78%)
Apr 15, 2024 5.230 5.410 5.150 5.230 45,884 +0.02(+0.38%)
Apr 12, 2024 5.290 5.330 5.190 5.210 30,003 -0.14(-2.62%)
Apr 11, 2024 5.450 5.450 5.310 5.350 7,946 -0.03(-0.56%)
Apr 10, 2024 5.210 5.380 5.200 5.380 12,202 +0.01(+0.19%)
Apr 09, 2024 5.310 5.410 5.240 5.370 28,217 -0.11(-2.01%)
Apr 08, 2024 5.260 5.550 5.260 5.480 18,251 +0.07(+1.29%)
Apr 05, 2024 5.170 5.410 5.170 5.410 3,490 +0.13(+2.46%)
Apr 04, 2024 5.360 5.550 5.280 5.280 12,528 -0.09(-1.68%)
Apr 03, 2024 5.370 5.420 5.320 5.370 17,335 +0.14(+2.68%)
Apr 02, 2024 5.520 5.520 5.180 5.230 43,357 -0.43(-7.60%)
Apr 01, 2024 5.880 5.880 5.550 5.660 25,656 -0.29(-4.87%)
Mar 28, 2024 5.950 0 -0.18(-2.94%)
Mar 27, 2024 5.910 6.220 5.910 6.130 26,045 +0.10(+1.66%)
Mar 26, 2024 5.890 6.140 5.890 6.030 17,394 +0.00(+0.00%)
Mar 25, 2024 5.970 6.240 5.970 6.030 25,286 -0.01(-0.17%)
Mar 22, 2024 5.870 6.090 5.720 6.040 23,384 +0.19(+3.25%)
Mar 21, 2024 6.020 6.090 5.810 5.850 21,123 -0.29(-4.72%)
Mar 20, 2024 6.130 6.200 6.090 6.140 24,775 -0.02(-0.32%)
Mar 19, 2024 5.800 6.270 5.790 6.160 120,432 +0.31(+5.30%)
Mar 18, 2024 5.220 5.850 5.220 5.850 119,200 +0.55(+10.38%)
Mar 15, 2024 5.350 5.430 5.300 5.300 18,902 -0.10(-1.85%)
Mar 14, 2024 5.340 5.400 5.330 5.400 3,300 +0.00(+0.00%)
Mar 13, 2024 5.120 5.450 5.120 5.400 40,240 +0.19(+3.65%)
Mar 12, 2024 5.090 5.260 5.090 5.210 10,601 -0.01(-0.19%)
Mar 11, 2024 5.080 5.260 5.080 5.220 30,825 +0.02(+0.38%)
Mar 08, 2024 5.020 5.250 5.020 5.200 16,968 +0.05(+0.97%)
Mar 07, 2024 5.000 5.260 5.000 5.150 43,383 -0.03(-0.58%)
Mar 06, 2024 5.210 5.230 5.090 5.180 21,897 +0.01(+0.19%)
Mar 05, 2024 5.160 5.250 5.160 5.170 13,930 -0.04(-0.77%)
Mar 04, 2024 5.250 5.250 5.180 5.210 13,484 -0.01(-0.19%)
Mar 01, 2024 5.250 5.260 5.220 5.220 7,792 +0.06(+1.16%)
Feb 29, 2024 5.180 5.240 5.160 5.160 15,021 -0.02(-0.39%)
Feb 28, 2024 5.190 5.330 5.180 5.180 17,880 +0.00(+0.00%)
Feb 27, 2024 5.160 5.220 5.160 5.180 33,671 +0.02(+0.39%)
Feb 26, 2024 5.260 5.260 5.150 5.160 32,432 -0.11(-2.09%)
Feb 23, 2024 5.300 5.350 5.210 5.270 16,169 -0.01(-0.19%)
Feb 22, 2024 5.210 5.280 5.180 5.280 6,571 +0.10(+1.93%)
Feb 21, 2024 5.190 5.240 5.170 5.180 8,001 -0.01(-0.19%)
Feb 20, 2024 5.160 5.300 5.160 5.190 30,269 -0.27(-4.95%)
Feb 16, 2024 5.460 0 +0.21(+4.00%)
Feb 15, 2024 5.080 5.260 5.080 5.250 15,699 +0.23(+4.58%)
Feb 14, 2024 5.090 5.100 4.970 5.020 8,104 -0.02(-0.40%)
Feb 13, 2024 4.990 5.050 4.960 5.040 28,445 -0.02(-0.40%)
Feb 12, 2024 4.990 5.060 4.900 5.060 21,605 +0.00(+0.00%)
Feb 09, 2024 5.210 5.210 5.050 5.060 20,503 -0.02(-0.39%)
Feb 08, 2024 5.290 5.400 5.030 5.080 104,819 +0.04(+0.79%)
Feb 07, 2024 4.690 5.040 4.620 5.040 69,550 +0.38(+8.15%)
Feb 06, 2024 4.630 4.660 4.600 4.660 3,202 +0.06(+1.30%)
Feb 05, 2024 4.680 4.680 4.570 4.600 23,578 -0.05(-1.08%)
Feb 02, 2024 4.550 4.680 4.490 4.650 19,203 +0.17(+3.79%)
Feb 01, 2024 4.380 4.500 4.280 4.480 25,403 +0.17(+3.94%)
Jan 31, 2024 4.230 4.340 4.130 4.310 57,801 +0.05(+1.17%)
Jan 30, 2024 4.420 4.420 4.250 4.260 27,694 -0.19(-4.27%)
Jan 29, 2024 4.620 4.620 4.410 4.450 25,923 -0.17(-3.68%)
Jan 26, 2024 4.640 4.640 4.540 4.620 5,439 +0.08(+1.76%)
Jan 25, 2024 4.650 4.660 4.450 4.540 63,226 -0.18(-3.81%)
Jan 24, 2024 4.820 4.820 4.680 4.720 16,200 -0.09(-1.87%)
Jan 23, 2024 4.830 4.840 4.760 4.810 15,774 +0.01(+0.21%)
Jan 22, 2024 4.790 4.840 4.750 4.800 10,476 +0.11(+2.35%)
Jan 19, 2024 4.750 4.750 4.580 4.690 28,905 -0.06(-1.26%)
Jan 18, 2024 4.770 4.770 4.710 4.750 19,909 +0.00(+0.00%)
Jan 17, 2024 4.730 4.750 4.570 4.750 22,843 +0.08(+1.71%)
Jan 16, 2024 4.800 4.810 4.600 4.670 43,909 -0.16(-3.31%)
Jan 15, 2024 4.830 4.890 4.800 4.830 13,230 -0.06(-1.23%)
Jan 12, 2024 4.900 5.050 4.840 4.890 34,954 -0.01(-0.20%)
Jan 11, 2024 5.100 5.100 4.850 4.900 33,182 -0.10(-2.00%)
Jan 10, 2024 5.130 5.130 5.000 5.000 61,239 -0.19(-3.66%)
Jan 09, 2024 5.110 5.190 5.050 5.190 23,469 +0.08(+1.57%)
Jan 08, 2024 5.100 5.170 5.100 5.110 15,618 +0.06(+1.19%)
Jan 05, 2024 5.120 5.250 5.020 5.050 29,496 -0.01(-0.20%)
Jan 04, 2024 4.920 5.130 4.840 5.060 69,494 +0.17(+3.48%)
Jan 03, 2024 4.820 4.930 4.750 4.890 110,436 +0.07(+1.45%)
Jan 02, 2024 4.990 4.990 4.800 4.820 14,751 -0.07(-1.43%)
Dec 29, 2023 4.890 0 +0.09(+1.87%)
Dec 28, 2023 4.990 4.990 4.800 4.800 26,265 -0.16(-3.23%)
Dec 27, 2023 5.040 5.210 4.950 4.960 80,385 +0.00(+0.00%)
Dec 22, 2023 4.960 0 +0.29(+6.21%)
Dec 21, 2023 4.570 4.750 4.550 4.670 32,065 +0.17(+3.78%)
Dec 20, 2023 4.640 4.650 4.470 4.500 23,408 -0.12(-2.60%)
Dec 19, 2023 4.530 4.650 4.480 4.620 34,848 +0.17(+3.82%)
Dec 18, 2023 4.730 4.770 4.450 4.450 56,914 -0.21(-4.51%)
Dec 15, 2023 4.460 4.660 4.410 4.660 68,389 +0.20(+4.48%)
Dec 14, 2023 4.250 4.490 4.250 4.460 100,619 +0.21(+4.94%)
Dec 13, 2023 4.150 4.250 4.100 4.250 45,122 +0.11(+2.66%)
Dec 12, 2023 4.150 4.170 3.910 4.140 77,280 +0.02(+0.49%)
Dec 11, 2023 4.120 4.180 4.080 4.120 39,823 -0.08(-1.90%)
Dec 08, 2023 4.190 4.320 4.100 4.200 38,813 -0.01(-0.24%)
Dec 07, 2023 4.020 4.250 4.020 4.210 113,972 +0.18(+4.47%)
Dec 06, 2023 3.890 4.060 3.800 4.030 77,204 +0.23(+6.05%)
Dec 05, 2023 3.810 3.930 3.780 3.800 42,727 -0.04(-1.04%)
Dec 04, 2023 3.990 3.990 3.830 3.840 60,342 -0.09(-2.29%)
Dec 01, 2023 4.040 4.040 3.860 3.930 95,399 -0.04(-1.01%)
Nov 30, 2023 4.000 4.180 3.970 3.970 107,789 -0.13(-3.17%)
Nov 29, 2023 3.770 4.170 3.770 4.100 158,808 +0.33(+8.75%)
Nov 28, 2023 3.650 3.950 3.650 3.770 98,001 +0.10(+2.72%)
Nov 27, 2023 3.760 3.800 3.670 3.670 108,625 -0.09(-2.39%)
Nov 24, 2023 3.770 3.770 3.680 3.760 47,839 +0.01(+0.27%)
Nov 23, 2023 3.740 3.790 3.720 3.750 34,410 -0.02(-0.53%)
Nov 22, 2023 3.820 3.850 3.740 3.770 75,059 -0.08(-2.08%)
Nov 21, 2023 3.920 3.950 3.780 3.850 26,055 -0.04(-1.03%)
Nov 20, 2023 3.930 4.000 3.860 3.890 38,042 -0.15(-3.71%)
Nov 17, 2023 4.090 4.090 3.970 4.040 32,634 +0.04(+1.00%)
Nov 16, 2023 4.000 4.050 3.900 4.000 40,086 +0.00(+0.00%)
Nov 15, 2023 4.050 4.050 3.940 4.000 26,971 -0.05(-1.23%)
Nov 14, 2023 3.950 4.140 3.950 4.050 34,827 +0.07(+1.76%)
Nov 13, 2023 3.890 4.000 3.890 3.980 37,017 +0.08(+2.05%)
Nov 10, 2023 3.810 3.950 3.760 3.900 35,825 +0.00(+0.00%)
Nov 09, 2023 3.850 4.000 3.810 3.900 48,679 -0.09(-2.26%)
Nov 08, 2023 3.880 4.090 3.880 3.990 35,820 +0.16(+4.18%)
Nov 07, 2023 3.960 3.960 3.830 3.830 23,957 -0.11(-2.79%)
Nov 06, 2023 4.060 4.080 3.870 3.940 20,069 -0.08(-1.99%)
Nov 03, 2023 3.800 4.150 3.800 4.020 118,310 +0.22(+5.79%)
Nov 02, 2023 3.880 3.950 3.770 3.800 38,974 -0.08(-2.06%)
Nov 01, 2023 3.780 3.880 3.690 3.880 13,959 +0.11(+2.92%)
Oct 31, 2023 3.700 3.810 3.660 3.770 18,102 +0.09(+2.45%)
Oct 30, 2023 3.850 3.850 3.670 3.680 41,082 -0.09(-2.39%)
Oct 27, 2023 3.780 3.910 3.770 3.770 12,441 +0.00(+0.00%)
Oct 26, 2023 3.750 3.870 3.750 3.770 18,394 +0.03(+0.80%)
Oct 25, 2023 3.860 3.860 3.740 3.740 35,690 -0.13(-3.36%)
Oct 24, 2023 3.920 3.940 3.800 3.870 25,399 -0.03(-0.77%)
Oct 23, 2023 3.860 3.900 3.750 3.900 50,563 +0.05(+1.30%)
Oct 20, 2023 3.990 3.990 3.850 3.850 88,719 -0.14(-3.51%)
Oct 19, 2023 4.060 4.140 3.990 3.990 23,545 -0.10(-2.44%)
Oct 18, 2023 4.410 4.410 4.080 4.090 40,397 -0.23(-5.32%)
Oct 17, 2023 4.250 4.320 4.200 4.320 79,175 +0.07(+1.65%)
Oct 16, 2023 4.080 4.270 3.960 4.250 129,598 +0.24(+5.99%)
Oct 13, 2023 3.920 4.050 3.850 4.010 46,239 +0.11(+2.82%)
Oct 12, 2023 4.110 4.110 3.840 3.900 94,072 -0.17(-4.18%)
Oct 11, 2023 4.270 4.270 4.000 4.070 38,882 -0.14(-3.33%)
Oct 10, 2023 4.250 4.420 4.160 4.210 46,399 -0.03(-0.71%)
Oct 06, 2023 4.240 0 +0.16(+3.92%)
Oct 05, 2023 4.100 4.110 3.990 4.080 17,946 -0.03(-0.73%)
Oct 04, 2023 4.010 4.150 3.950 4.110 22,874 +0.05(+1.23%)
Oct 03, 2023 4.110 4.170 3.970 4.060 55,946 -0.05(-1.22%)
Oct 02, 2023 4.360 4.400 4.100 4.110 64,494 -0.26(-5.95%)
Sep 29, 2023 4.360 4.530 4.350 4.370 31,794 +0.02(+0.46%)
Sep 28, 2023 4.340 4.410 4.320 4.350 16,272 -0.07(-1.58%)
Sep 27, 2023 4.410 4.460 4.330 4.420 34,503 -0.01(-0.23%)
Sep 26, 2023 4.520 4.570 4.400 4.430 50,898 -0.10(-2.21%)
Sep 25, 2023 4.570 4.590 4.510 4.530 25,257 -0.04(-0.88%)
Sep 22, 2023 4.700 4.700 4.560 4.570 37,389 -0.08(-1.72%)
Sep 21, 2023 4.650 4.710 4.650 4.650 42,695 -0.02(-0.43%)
Sep 20, 2023 4.770 4.770 4.650 4.670 21,642 -0.06(-1.27%)
Sep 19, 2023 4.800 4.840 4.650 4.730 32,947 -0.02(-0.42%)
Sep 18, 2023 4.650 4.750 4.590 4.750 24,517 +0.08(+1.71%)
Sep 15, 2023 4.720 4.830 4.660 4.670 20,682 -0.04(-0.85%)
Sep 14, 2023 4.720 4.770 4.650 4.710 37,628 -0.01(-0.21%)
Sep 13, 2023 4.700 4.900 4.700 4.720 28,994 -0.03(-0.63%)
Sep 12, 2023 4.800 4.880 4.700 4.750 15,214 -0.03(-0.63%)
Sep 11, 2023 4.910 4.910 4.670 4.780 27,634 +0.11(+2.36%)
Sep 08, 2023 4.700 4.750 4.650 4.670 19,060 -0.05(-1.06%)
Sep 07, 2023 4.990 4.990 4.630 4.720 55,724 -0.30(-5.98%)
Sep 06, 2023 5.180 5.180 4.990 5.020 24,704 -0.13(-2.52%)
Sep 05, 2023 5.310 5.320 5.140 5.150 18,620 -0.10(-1.90%)
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.