Toronto - Delayed Quote
CAD
AirBoss of America Corp. (BOS.TO)
6.35
0.00
(0.00%)
At close: October 30 at 3:29:47 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.26
6.40
6.25
6.35
6.35
19,800
Oct 29, 2026
6.37
6.40
6.30
6.35
6.35
9,500
Oct 28, 2026
6.15
6.45
6.15
6.38
6.38
5,600
Oct 27, 2026
6.14
6.24
6.08
6.12
6.12
11,300
Oct 26, 2026
6.27
6.30
6.10
6.18
6.18
9,900
Oct 23, 2026
6.49
6.49
6.32
6.32
6.32
1,700
Oct 22, 2026
6.65
6.65
6.40
6.40
6.40
11,100
Oct 21, 2026
6.66
6.71
6.66
6.71
6.71
3,200
Oct 20, 2026
6.88
6.88
6.72
6.72
6.72
14,100
Oct 19, 2026
6.67
7.04
6.67
6.84
6.84
2,400
Oct 16, 2026
6.89
7.03
6.80
7.03
7.03
16,600
Oct 15, 2026
6.80
6.80
6.80
6.80
6.80
-
Oct 14, 2026
6.93
6.93
6.67
6.80
6.80
4,600
Oct 13, 2026
7.00
7.00
6.79
6.93
6.93
3,800
Oct 9, 2026
6.94
7.19
6.87
6.91
6.91
21,100
Oct 8, 2026
6.54
6.86
6.41
6.82
6.82
79,800
Oct 7, 2026
6.59
6.67
6.46
6.47
6.47
7,800
Oct 6, 2026
6.68
6.75
6.63
6.71
6.71
5,700
Oct 5, 2026
6.78
6.88
6.61
6.66
6.66
20,200
Oct 2, 2026
6.93
6.97
6.93
6.97
6.97
3,000
Oct 1, 2026
7.00
7.00
6.80
6.98
6.98
9,000
Sep 30, 2026
7.07
7.24
6.95
7.12
7.12
20,500
Sep 29, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
7.36
7.40
7.10
7.14
7.14
8,800
Sep 28, 2026
6.75
7.39
6.75
7.29
7.26
22,900
Sep 25, 2026
6.87
7.00
6.74
6.90
6.87
6,800
Sep 24, 2026
7.00
7.00
7.00
7.00
6.97
-
Sep 23, 2026
6.70
7.17
6.53
7.00
6.97
15,000
Sep 22, 2026
6.70
6.78
6.70
6.78
6.75
5,900
Sep 21, 2026
6.88
7.00
6.84
6.85
6.82
8,400
Sep 18, 2026
6.89
7.10
6.60
6.89
6.86
69,300
Sep 17, 2026
7.05
7.05
6.89
6.96
6.93
19,000
Sep 16, 2026
7.14
7.14
7.00
7.03
7.00
13,300
Sep 15, 2026
7.14
7.18
7.10
7.10
7.07
4,700
Sep 14, 2026
7.32
7.35
7.12
7.16
7.13
19,300
Sep 11, 2026
7.43
7.62
7.19
7.44
7.40
78,800
Sep 10, 2026
7.47
7.74
7.40
7.47
7.43
6,900
Sep 9, 2026
7.63
7.63
7.44
7.50
7.46
6,600
Sep 8, 2026
8.11
8.11
7.62
7.63
7.59
1,400
Sep 4, 2026
7.60
7.74
7.60
7.73
7.69
3,000
Sep 3, 2026
7.51
7.59
7.40
7.59
7.55
7,700
Sep 2, 2026
7.51
7.79
7.48
7.51
7.47
13,100
Sep 1, 2026
8.02
8.02
7.48
7.75
7.71
12,500
Aug 31, 2026
8.07
8.08
7.40
7.93
7.89
22,000
Aug 28, 2026
8.30
8.30
7.74
7.97
7.93
7,900
Aug 27, 2026
8.35
8.35
7.69
7.97
7.93
11,700
Aug 26, 2026
8.17
8.23
7.52
7.96
7.92
8,400
Aug 25, 2026
7.83
8.35
7.75
8.17
8.13
27,100
Aug 24, 2026
8.59
8.61
7.75
8.25
8.21
23,400
Aug 21, 2026
8.71
9.00
8.53
8.59
8.55
18,900
Aug 20, 2026
8.34
9.01
8.34
8.85
8.81
65,000
Aug 19, 2026
8.59
8.68
8.24
8.34
8.30
27,800
Aug 18, 2026
7.69
8.65
7.60
8.58
8.54
75,400
Aug 17, 2026
7.07
7.75
7.07
7.66
7.62
16,700
Aug 14, 2026
7.61
7.71
7.38
7.38
7.34
6,100
Aug 13, 2026
6.87
7.58
6.86
7.53
7.49
24,800
Aug 12, 2026
7.44
7.47
6.51
6.68
6.65
18,700
Aug 11, 2026
7.50
7.58
7.40
7.47
7.43
6,000
Aug 10, 2026
7.15
7.70
7.15
7.48
7.44
13,600
Aug 7, 2026
6.85
7.25
6.85
7.03
7.00
26,400
Aug 6, 2026
7.08
7.64
6.80
6.80
6.77
31,000
Aug 5, 2026
6.95
7.15
6.95
7.01
6.98
9,100
Aug 4, 2026
6.45
7.12
6.45
6.95
6.92
15,000
Jul 31, 2026
7.27
7.35
7.17
7.23
7.20
17,000
Jul 30, 2026
7.38
7.43
7.11
7.19
7.16
29,600
Jul 29, 2026
7.25
7.25
6.95
7.11
7.08
9,400
Jul 28, 2026
7.19
7.19
7.00
7.19
7.16
5,700
Jul 27, 2026
7.05
7.49
7.05
7.19
7.16
22,000
Jul 24, 2026
6.79
7.30
6.79
7.20
7.17
37,200
Jul 23, 2026
6.35
6.76
6.21
6.74
6.71
48,500
Jul 22, 2026
6.76
6.76
6.35
6.40
6.37
15,400
Jul 21, 2026
6.30
6.38
6.12
6.27
6.24
19,100
Jul 20, 2026
6.75
6.75
6.34
6.34
6.31
9,600
Jul 17, 2026
6.51
6.61
6.35
6.61
6.58
19,200
Jul 16, 2026
6.55
6.70
6.53
6.69
6.66
20,600
Jul 15, 2026
6.53
6.75
6.53
6.69
6.66
12,300
Jul 14, 2026
6.79
6.82
6.66
6.72
6.69
14,500
Jul 13, 2026
6.89
6.89
6.61
6.80
6.77
11,200
Jul 10, 2026
6.96
7.10
6.93
6.94
6.91
9,800
Jul 9, 2026
6.94
6.94
6.88
6.88
6.85
1,300
Jul 8, 2026
6.50
7.04
6.50
7.04
7.01
14,000
Jul 7, 2026
6.85
6.85
6.55
6.81
6.78
9,300
Jul 6, 2026
6.84
6.99
6.84
6.99
6.96
1,300
Jul 3, 2026
7.01
7.02
6.90
7.02
6.99
2,200
Jul 2, 2026
6.83
7.10
6.83
7.10
7.07
700
Jun 30, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
6.80
6.98
6.80
6.90
6.87
6,100
Jun 29, 2026
6.79
6.93
6.54
6.84
6.77
15,700
Jun 26, 2026
6.90
7.07
6.72
6.79
6.72
24,900
Jun 25, 2026
6.83
6.97
6.83
6.93
6.86
5,800
Jun 24, 2026
6.68
7.00
6.68
6.70
6.63
24,200
Jun 23, 2026
6.90
7.15
6.71
7.12
7.05
19,100
Jun 22, 2026
6.96
6.99
6.85
6.94
6.87
6,500
Jun 19, 2026
7.17
7.17
6.95
6.95
6.88
1,900
Jun 18, 2026
7.06
7.06
6.91
7.00
6.93
11,500
Jun 17, 2026
6.97
7.15
6.96
7.09
7.02
9,100
Jun 16, 2026
6.60
7.09
6.60
7.09
7.02
6,300
Jun 15, 2026
6.96
7.09
6.84
6.97
6.90
13,700
Jun 12, 2026
6.84
7.03
6.72
6.96
6.89
23,700
Jun 11, 2026
7.00
7.00
6.60
6.81
6.74
5,000
Jun 10, 2026
6.91
6.95
6.83
6.89
6.82
6,300
Jun 9, 2026
6.93
7.06
6.70
7.01
6.94
19,700
Jun 8, 2026
6.74
7.22
6.74
7.09
7.02
20,300
Jun 5, 2026
7.33
7.58
6.70
6.70
6.63
24,000
Jun 4, 2026
7.27
7.43
7.26
7.34
7.27
2,200
Jun 3, 2026
7.70
7.70
7.33
7.33
7.26
3,500
Jun 2, 2026
7.46
7.65
7.39
7.55
7.48
10,300
Jun 1, 2026
7.48
7.67
7.34
7.50
7.43
9,900
May 29, 2026
7.35
7.64
7.19
7.48
7.41
43,000
May 28, 2026
7.40
7.40
7.22
7.33
7.26
2,700
May 27, 2026
7.66
7.66
7.26
7.32
7.25
9,900
May 26, 2026
7.80
7.99
7.00
7.77
7.69
21,500
May 25, 2026
7.02
7.74
7.02
7.68
7.60
14,000
May 22, 2026
7.07
7.15
6.86
7.02
6.95
29,700
May 21, 2026
7.25
7.42
7.06
7.06
6.99
22,200
May 20, 2026
7.20
7.41
7.16
7.16
7.09
16,300
May 19, 2026
7.27
7.35
7.14
7.21
7.14
7,800
May 15, 2026
7.28
7.50
6.91
7.38
7.31
48,200
May 14, 2026
7.40
7.67
7.20
7.30
7.23
84,800
May 13, 2026
7.80
7.80
7.49
7.60
7.52
13,300
May 12, 2026
7.89
7.89
7.67
7.74
7.66
5,400
May 11, 2026
8.16
9.12
7.70
7.90
7.82
70,500
May 8, 2026
7.40
8.53
7.38
8.06
7.98
54,700
May 7, 2026
7.11
7.84
7.01
7.48
7.41
39,700
May 6, 2026
6.75
7.22
6.70
7.11
7.04
22,300
May 5, 2026
6.56
6.86
6.53
6.76
6.69
10,600
May 4, 2026
6.72
7.50
6.57
6.57
6.51
10,000
May 1, 2026
6.96
6.96
6.56
6.74
6.67
27,700
Apr 30, 2026
7.04
7.05
6.95
6.95
6.88
6,200
Apr 29, 2026
6.85
7.07
6.85
7.07
7.00
6,000
Apr 28, 2026
7.09
7.18
6.95
6.95
6.88
24,100
Apr 27, 2026
7.32
7.50
7.05
7.17
7.10
17,200
Apr 24, 2026
7.51
7.51
7.13
7.32
7.25
15,800
Apr 23, 2026
7.61
7.61
7.20
7.21
7.14
8,700
Apr 22, 2026
7.10
7.36
7.10
7.20
7.13
8,800
Apr 21, 2026
7.11
7.35
7.11
7.20
7.13
14,900
Apr 20, 2026
6.98
7.19
6.78
7.05
6.98
47,500
Apr 17, 2026
7.30
7.30
7.02
7.09
7.02
38,100
Apr 16, 2026
7.42
7.63
7.19
7.28
7.21
20,000
Apr 15, 2026
7.37
7.49
7.30
7.42
7.35
15,500
Apr 14, 2026
7.15
7.54
6.40
7.39
7.32
148,000
Apr 13, 2026
8.02
8.03
6.82
7.41
7.34
93,300
Apr 10, 2026
7.88
8.11
7.78
8.02
7.94
31,600
Apr 9, 2026
7.81
8.38
7.45
8.02
7.94
39,700
Apr 8, 2026
9.40
9.40
7.94
8.00
7.92
73,600
Apr 7, 2026
9.25
10.08
9.23
9.28
9.19
94,100
Apr 6, 2026
8.30
9.15
8.30
9.13
9.04
69,600
Apr 2, 2026
7.86
8.24
7.86
8.23
8.15
36,800
Apr 1, 2026
8.15
8.15
7.91
7.99
7.91
30,000
Mar 31, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
7.92
8.10
7.91
8.09
8.01
21,700
Mar 30, 2026
7.75
7.99
7.65
7.87
7.76
60,300
Mar 27, 2026
7.10
7.72
7.10
7.62
7.51
38,100
Mar 26, 2026
6.99
7.19
6.97
7.19
7.09
42,600
Mar 25, 2026
6.73
7.00
6.71
6.89
6.79
52,500
Mar 24, 2026
6.49
6.66
6.49
6.63
6.54
4,300
Mar 23, 2026
6.40
6.60
6.40
6.51
6.42
6,000
Mar 20, 2026
6.45
6.50
6.43
6.45
6.36
2,000
Mar 19, 2026
6.41
6.52
6.41
6.52
6.43
8,800
Mar 18, 2026
6.60
6.60
6.54
6.54
6.45
8,500
Mar 17, 2026
6.60
6.73
6.59
6.64
6.55
39,600
Mar 16, 2026
6.44
6.65
6.40
6.65
6.55
5,400
Mar 13, 2026
6.52
6.62
6.41
6.44
6.35
5,600
Mar 12, 2026
6.67
6.69
6.52
6.58
6.49
5,600
Mar 11, 2026
6.50
6.57
6.40
6.49
6.40
16,400
Mar 10, 2026
6.39
6.57
6.24
6.53
6.44
25,900
Mar 9, 2026
6.75
6.85
6.35
6.53
6.44
36,900
Mar 6, 2026
6.65
6.95
6.60
6.75
6.65
40,100
Mar 5, 2026
6.20
6.74
6.20
6.62
6.53
106,000
Mar 4, 2026
6.11
6.11
5.99
6.09
6.00
11,300
Mar 3, 2026
6.09
6.10
5.94
6.10
6.01
10,300
Mar 2, 2026
6.07
6.15
5.95
6.12
6.03
17,000
Feb 27, 2026
6.00
6.19
5.99
6.10
6.01
24,600
Feb 26, 2026
6.03
6.25
5.93
6.07
5.98
33,000
Feb 25, 2026
5.82
6.05
5.79
5.88
5.80
41,100
Feb 24, 2026
5.26
5.97
5.26
5.84
5.76
47,000
Feb 23, 2026
5.21
5.48
5.21
5.46
5.38
6,000
Feb 20, 2026
5.30
5.53
5.30
5.46
5.38
27,700
Feb 19, 2026
5.31
5.31
5.19
5.26
5.18
2,900
Feb 18, 2026
5.20
5.35
5.15
5.30
5.22
15,400
Feb 17, 2026
4.98
5.35
4.90
5.16
5.09
16,500
Feb 13, 2026
4.96
5.00
4.95
5.00
4.93
2,200
Feb 12, 2026
5.00
5.01
4.94
4.97
4.90
3,700
Feb 11, 2026
4.99
5.00
4.94
5.00
4.93
8,500
Feb 10, 2026
4.96
4.98
4.89
4.98
4.91
2,800
Feb 9, 2026
4.83
4.90
4.81
4.88
4.81
1,800
Feb 6, 2026
4.95
4.95
4.83
4.83
4.76
1,100
Feb 5, 2026
4.94
4.94
4.86
4.88
4.81
2,200
Feb 4, 2026
4.90
4.98
4.90
4.94
4.87
7,000
Feb 3, 2026
4.66
5.02
4.66
4.91
4.84
9,200
Feb 2, 2026
4.69
5.01
4.69
4.86
4.79
20,100
Jan 30, 2026
4.68
4.70
4.65
4.66
4.59
15,200
Jan 29, 2026
4.79
4.79
4.65
4.70
4.63
3,200
Jan 28, 2026
4.71
4.75
4.65
4.75
4.68
4,700
Jan 27, 2026
4.69
4.74
4.68
4.68
4.61
4,100
Jan 26, 2026
4.55
4.69
4.55
4.67
4.60
6,900
Jan 23, 2026
4.75
4.80
4.66
4.66
4.59
6,100
Jan 22, 2026
4.74
4.85
4.72
4.77
4.70
9,100
Jan 21, 2026
4.76
4.82
4.67
4.67
4.60
8,900
Jan 20, 2026
4.75
4.89
4.72
4.85
4.78
13,200
Jan 19, 2026
4.63
4.82
4.63
4.72
4.65
15,200
Jan 16, 2026
4.73
4.75
4.63
4.63
4.56
11,100
Jan 15, 2026
4.56
4.84
4.53
4.73
4.66
22,200
Jan 14, 2026
4.85
4.87
4.54
4.56
4.49
26,000
Jan 13, 2026
4.79
4.86
4.76
4.85
4.78
10,600
Jan 12, 2026
4.66
4.86
4.66
4.85
4.78
3,100
Jan 9, 2026
4.91
4.91
4.78
4.88
4.81
6,100
Jan 8, 2026
4.56
4.88
4.56
4.83
4.76
6,900
Jan 7, 2026
4.85
5.03
4.84
4.88
4.81
6,400
Jan 6, 2026
4.82
4.99
4.82
4.94
4.87
9,500
Jan 5, 2026
4.56
4.98
4.56
4.76
4.69
26,700
Jan 2, 2026
4.59
4.70
4.58
4.70
4.63
16,800
Dec 31, 2025
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
4.60
4.65
4.55
4.64
4.57
5,700
Dec 30, 2025
4.55
4.60
4.54
4.55
4.45
31,400
Dec 29, 2025
4.45
4.58
4.45
4.55
4.45
20,500
Dec 24, 2025
4.54
4.54
4.45
4.45
4.35
2,700
Dec 23, 2025
4.51
4.51
4.48
4.48
4.38
7,300
Dec 22, 2025
4.55
4.60
4.48
4.48
4.38
18,400
Dec 19, 2025
4.53
4.56
4.35
4.56
4.46
17,000
Dec 18, 2025
4.50
4.55
4.48
4.52
4.42
8,100
Dec 17, 2025
4.50
4.65
4.48
4.57
4.47
9,700
Dec 16, 2025
4.44
4.50
4.40
4.50
4.40
12,900
Dec 15, 2025
4.47
4.50
4.32
4.42
4.32
6,300
Dec 12, 2025
4.70
4.70
4.36
4.49
4.39
11,700
Dec 11, 2025
4.30
4.60
4.30
4.60
4.50
22,100
Dec 10, 2025
4.30
4.35
4.25
4.35
4.25
2,100
Dec 9, 2025
4.46
4.46
4.25
4.38
4.28
14,300
Dec 8, 2025
4.30
4.37
4.25
4.37
4.27
3,800
Dec 5, 2025
4.25
4.47
4.25
4.35
4.25
13,800
Dec 4, 2025
4.20
4.29
4.12
4.26
4.17
37,200
Dec 3, 2025
4.05
4.20
4.05
4.20
4.11
7,500
Dec 2, 2025
4.09
4.10
4.05
4.06
3.97
9,900
Dec 1, 2025
4.05
4.18
4.03
4.10
4.01
13,800
Nov 28, 2025
4.11
4.15
4.10
4.10
4.01
4,600
Nov 27, 2025
4.04
4.15
4.04
4.11
4.02
6,300
Nov 26, 2025
4.05
4.14
4.01
4.13
4.04
5,000
Nov 25, 2025
4.20
4.25
4.13
4.13
4.04
16,500
Nov 24, 2025
4.13
4.27
4.12
4.22
4.13
3,500
Nov 21, 2025
3.91
4.21
3.91
4.21
4.12
37,500
Nov 20, 2025
4.19
4.24
4.19
4.19
4.10
1,200
Nov 19, 2025
4.20
4.35
4.15
4.32
4.23
57,100
Nov 18, 2025
4.24
4.30
4.18
4.22
4.13
18,900
Nov 17, 2025
4.35
4.43
4.20
4.20
4.11
12,400
Nov 14, 2025
4.31
4.41
4.26
4.38
4.28
68,600
Nov 13, 2025
4.37
4.42
4.25
4.35
4.25
24,500
Nov 12, 2025
4.20
4.50
4.20
4.36
4.26
24,500
Nov 11, 2025
4.19
4.20
4.10
4.20
4.11
17,200
Nov 10, 2025
4.00
4.11
3.95
4.00
3.91
27,400
Nov 7, 2025
4.16
4.17
3.87
4.00
3.91
55,600
Nov 6, 2025
4.30
4.31
4.15
4.15
4.06
27,000
Nov 5, 2025
4.29
4.55
4.20
4.28
4.19
22,500
Nov 4, 2025
4.26
4.33
4.24
4.26
4.17
17,000
Nov 3, 2025
4.63
4.65
4.36
4.38
4.28
9,500
Oct 31, 2025
4.66
4.67
4.63
4.63
4.53
6,700
Oct 30, 2025
4.65
4.68
4.56
4.66
4.56
9,800
