AirBoss of America Corporation BOS
TSX · Canada · Electronic Technology
CAD 6.86-0.26 (-3.65%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 6.86 | -3.65% | CAD 7.00 | CAD 7.00 | CAD 6.80 | 2.83K |
| 2026-09-30 | CAD 7.12 | -0.28% | CAD 7.07 | CAD 7.24 | CAD 6.95 | 20.50K |
| 2026-09-29 | CAD 7.14 | -2.06% | CAD 7.36 | CAD 7.40 | CAD 7.10 | 8.80K |
| 2026-09-28 | CAD 7.29 | +5.65% | CAD 6.75 | CAD 7.39 | CAD 6.75 | 22.90K |
| 2026-09-25 | CAD 6.90 | -1.43% | CAD 6.87 | CAD 7.00 | CAD 6.74 | 6.80K |
| 2026-09-24 | CAD 7.00 | 0.00% | CAD 7.00 | CAD 7.00 | CAD 7.00 | 0 |
| 2026-09-23 | CAD 7.00 | +3.24% | CAD 6.70 | CAD 7.17 | CAD 6.53 | 15.00K |
| 2026-09-22 | CAD 6.78 | -1.02% | CAD 6.70 | CAD 6.78 | CAD 6.70 | 5.90K |
| 2026-09-21 | CAD 6.85 | -0.58% | CAD 6.88 | CAD 7.00 | CAD 6.84 | 8.40K |
| 2026-09-18 | CAD 6.89 | -1.01% | CAD 6.89 | CAD 7.10 | CAD 6.60 | 69.30K |
| 2026-09-17 | CAD 6.96 | -1.00% | CAD 7.05 | CAD 7.05 | CAD 6.89 | 19.00K |
| 2026-09-16 | CAD 7.03 | -0.99% | CAD 7.14 | CAD 7.14 | CAD 7.00 | 13.30K |
| 2026-09-15 | CAD 7.10 | -0.84% | CAD 7.14 | CAD 7.18 | CAD 7.10 | 4.70K |
| 2026-09-14 | CAD 7.16 | -3.76% | CAD 7.32 | CAD 7.35 | CAD 7.12 | 19.30K |
| 2026-09-11 | CAD 7.44 | -0.40% | CAD 7.43 | CAD 7.62 | CAD 7.19 | 78.80K |
| 2026-09-10 | CAD 7.47 | -0.40% | CAD 7.47 | CAD 7.74 | CAD 7.40 | 6.90K |
| 2026-09-09 | CAD 7.50 | -1.70% | CAD 7.63 | CAD 7.63 | CAD 7.44 | 6.60K |
| 2026-09-08 | CAD 7.63 | -1.29% | CAD 8.11 | CAD 8.11 | CAD 7.62 | 1.40K |
| 2026-09-04 | CAD 7.73 | +1.84% | CAD 7.60 | CAD 7.74 | CAD 7.60 | 3.00K |
| 2026-09-03 | CAD 7.59 | +1.07% | CAD 7.51 | CAD 7.59 | CAD 7.40 | 7.70K |
| 2026-09-02 | CAD 7.51 | -3.10% | CAD 7.51 | CAD 7.79 | CAD 7.48 | 13.10K |
| 2026-09-01 | CAD 7.75 | -2.27% | CAD 8.02 | CAD 8.02 | CAD 7.48 | 12.50K |
| 2026-08-31 | CAD 7.93 | -0.50% | CAD 8.07 | CAD 8.08 | CAD 7.40 | 22.00K |
| 2026-08-28 | CAD 7.97 | 0.00% | CAD 8.30 | CAD 8.30 | CAD 7.74 | 7.90K |
| 2026-08-27 | CAD 7.97 | +0.13% | CAD 8.35 | CAD 8.35 | CAD 7.69 | 11.70K |
| 2026-08-26 | CAD 7.96 | -2.57% | CAD 8.17 | CAD 8.23 | CAD 7.52 | 8.40K |
| 2026-08-25 | CAD 8.17 | -0.97% | CAD 7.83 | CAD 8.35 | CAD 7.75 | 27.10K |
| 2026-08-24 | CAD 8.25 | -3.96% | CAD 8.59 | CAD 8.61 | CAD 7.75 | 23.40K |
| 2026-08-21 | CAD 8.59 | -2.94% | CAD 8.71 | CAD 9.00 | CAD 8.53 | 18.90K |
| 2026-08-20 | CAD 8.85 | +6.12% | CAD 8.34 | CAD 9.01 | CAD 8.34 | 65.00K |
| 2026-08-19 | CAD 8.34 | -2.80% | CAD 8.59 | CAD 8.68 | CAD 8.24 | 27.80K |
| 2026-08-18 | CAD 8.58 | +12.01% | CAD 7.69 | CAD 8.65 | CAD 7.60 | 75.40K |
| 2026-08-17 | CAD 7.66 | +3.79% | CAD 7.07 | CAD 7.75 | CAD 7.07 | 16.70K |
| 2026-08-14 | CAD 7.38 | -1.99% | CAD 7.61 | CAD 7.71 | CAD 7.38 | 6.10K |
| 2026-08-13 | CAD 7.53 | +12.72% | CAD 6.87 | CAD 7.58 | CAD 6.86 | 24.80K |
| 2026-08-12 | CAD 6.68 | -10.58% | CAD 7.44 | CAD 7.47 | CAD 6.51 | 18.70K |
| 2026-08-11 | CAD 7.47 | -0.13% | CAD 7.50 | CAD 7.58 | CAD 7.40 | 6.00K |
| 2026-08-10 | CAD 7.48 | +6.40% | CAD 7.15 | CAD 7.70 | CAD 7.15 | 13.60K |
| 2026-08-07 | CAD 7.03 | +3.38% | CAD 6.85 | CAD 7.25 | CAD 6.85 | 26.40K |
| 2026-08-06 | CAD 6.80 | -3.00% | CAD 7.08 | CAD 7.64 | CAD 6.80 | 31.00K |
| 2026-08-05 | CAD 7.01 | +0.86% | CAD 6.95 | CAD 7.15 | CAD 6.95 | 9.10K |
| 2026-08-04 | CAD 6.95 | -3.87% | CAD 6.45 | CAD 7.12 | CAD 6.45 | 15.00K |
| 2026-07-31 | CAD 7.23 | +0.56% | CAD 7.27 | CAD 7.35 | CAD 7.17 | 17.00K |
| 2026-07-30 | CAD 7.19 | +1.13% | CAD 7.38 | CAD 7.43 | CAD 7.11 | 29.60K |
| 2026-07-29 | CAD 7.11 | -1.11% | CAD 7.25 | CAD 7.25 | CAD 6.95 | 9.40K |
| 2026-07-28 | CAD 7.19 | 0.00% | CAD 7.19 | CAD 7.19 | CAD 7.00 | 5.70K |
| 2026-07-27 | CAD 7.19 | -0.14% | CAD 7.05 | CAD 7.49 | CAD 7.05 | 22.00K |
| 2026-07-24 | CAD 7.20 | +6.82% | CAD 6.79 | CAD 7.30 | CAD 6.79 | 37.20K |
| 2026-07-23 | CAD 6.74 | +5.31% | CAD 6.35 | CAD 6.76 | CAD 6.21 | 48.50K |
| 2026-07-22 | CAD 6.40 | +2.07% | CAD 6.76 | CAD 6.76 | CAD 6.35 | 15.40K |
| 2026-07-21 | CAD 6.27 | -1.10% | CAD 6.30 | CAD 6.38 | CAD 6.12 | 19.10K |
| 2026-07-20 | CAD 6.34 | -4.08% | CAD 6.75 | CAD 6.75 | CAD 6.34 | 9.60K |
| 2026-07-17 | CAD 6.61 | -1.20% | CAD 6.51 | CAD 6.61 | CAD 6.35 | 19.20K |
| 2026-07-16 | CAD 6.69 | 0.00% | CAD 6.55 | CAD 6.70 | CAD 6.53 | 20.60K |
| 2026-07-15 | CAD 6.69 | -0.45% | CAD 6.53 | CAD 6.75 | CAD 6.53 | 12.30K |
| 2026-07-14 | CAD 6.72 | -1.18% | CAD 6.79 | CAD 6.82 | CAD 6.66 | 14.50K |
| 2026-07-13 | CAD 6.80 | -2.02% | CAD 6.89 | CAD 6.89 | CAD 6.61 | 11.20K |
| 2026-07-10 | CAD 6.94 | +0.87% | CAD 6.96 | CAD 7.10 | CAD 6.93 | 9.80K |
| 2026-07-09 | CAD 6.88 | -2.27% | CAD 6.94 | CAD 6.94 | CAD 6.88 | 1.30K |
| 2026-07-08 | CAD 7.04 | +3.38% | CAD 6.50 | CAD 7.04 | CAD 6.50 | 14.00K |
| 2026-07-07 | CAD 6.81 | -2.58% | CAD 6.85 | CAD 6.85 | CAD 6.55 | 9.30K |
| 2026-07-06 | CAD 6.99 | -0.43% | CAD 6.84 | CAD 6.99 | CAD 6.84 | 1.30K |
| 2026-07-03 | CAD 7.02 | -1.13% | CAD 7.01 | CAD 7.02 | CAD 6.90 | 2.20K |
| 2026-07-02 | CAD 7.10 | +2.90% | CAD 6.83 | CAD 7.10 | CAD 6.83 | 700 |
| 2026-06-30 | CAD 6.90 | +0.88% | CAD 6.80 | CAD 6.98 | CAD 6.80 | 6.10K |
| 2026-06-29 | CAD 6.84 | +0.74% | CAD 6.79 | CAD 6.93 | CAD 6.54 | 15.70K |
| 2026-06-26 | CAD 6.79 | -2.02% | CAD 6.90 | CAD 7.07 | CAD 6.72 | 24.90K |
| 2026-06-25 | CAD 6.93 | +3.43% | CAD 6.83 | CAD 6.97 | CAD 6.83 | 5.80K |
| 2026-06-24 | CAD 6.70 | -5.90% | CAD 6.68 | CAD 7.00 | CAD 6.68 | 24.20K |
| 2026-06-23 | CAD 7.12 | +2.59% | CAD 6.90 | CAD 7.15 | CAD 6.71 | 19.10K |
| 2026-06-22 | CAD 6.94 | -0.14% | CAD 6.96 | CAD 6.99 | CAD 6.85 | 6.50K |
| 2026-06-19 | CAD 6.95 | -0.71% | CAD 7.17 | CAD 7.17 | CAD 6.95 | 1.90K |
| 2026-06-18 | CAD 7.00 | -1.27% | CAD 7.06 | CAD 7.06 | CAD 6.91 | 11.50K |
| 2026-06-17 | CAD 7.09 | 0.00% | CAD 6.97 | CAD 7.15 | CAD 6.96 | 9.10K |
| 2026-06-16 | CAD 7.09 | +1.72% | CAD 6.60 | CAD 7.09 | CAD 6.60 | 6.30K |
| 2026-06-15 | CAD 6.97 | +0.14% | CAD 6.96 | CAD 7.09 | CAD 6.84 | 13.70K |
| 2026-06-12 | CAD 6.96 | +2.20% | CAD 6.84 | CAD 7.03 | CAD 6.72 | 23.70K |
| 2026-06-11 | CAD 6.81 | -1.16% | CAD 7.00 | CAD 7.00 | CAD 6.60 | 5.00K |
| 2026-06-10 | CAD 6.89 | -1.71% | CAD 6.91 | CAD 6.95 | CAD 6.83 | 6.30K |
| 2026-06-09 | CAD 7.01 | -1.13% | CAD 6.93 | CAD 7.06 | CAD 6.70 | 19.70K |
| 2026-06-08 | CAD 7.09 | +5.82% | CAD 6.74 | CAD 7.22 | CAD 6.74 | 20.30K |
| 2026-06-05 | CAD 6.70 | -8.72% | CAD 7.33 | CAD 7.58 | CAD 6.70 | 24.00K |
| 2026-06-04 | CAD 7.34 | +0.14% | CAD 7.27 | CAD 7.43 | CAD 7.26 | 2.20K |
| 2026-06-03 | CAD 7.33 | -2.91% | CAD 7.70 | CAD 7.70 | CAD 7.33 | 3.50K |
| 2026-06-02 | CAD 7.55 | +0.67% | CAD 7.46 | CAD 7.65 | CAD 7.39 | 10.30K |
| 2026-06-01 | CAD 7.50 | +0.27% | CAD 7.48 | CAD 7.67 | CAD 7.34 | 9.90K |
| 2026-05-29 | CAD 7.48 | +2.05% | CAD 7.35 | CAD 7.64 | CAD 7.19 | 43.00K |
| 2026-05-28 | CAD 7.33 | +0.14% | CAD 7.40 | CAD 7.40 | CAD 7.22 | 2.70K |
| 2026-05-27 | CAD 7.32 | -5.79% | CAD 7.66 | CAD 7.66 | CAD 7.26 | 9.90K |
| 2026-05-26 | CAD 7.77 | +1.17% | CAD 7.80 | CAD 7.99 | CAD 7.00 | 21.50K |