Airboss of America Corp (TSX: BOS )

5.700 +0.070 (+1.24%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 17.78 17.84 17.45 17.55 40,682 -0.15(-0.85%)
May 28, 2015 17.42 18.00 17.34 17.70 56,424 +0.47(+2.73%)
May 27, 2015 17.22 17.58 17.12 17.23 108,547 -0.02(-0.12%)
May 26, 2015 17.84 17.84 17.15 17.25 61,954 -0.31(-1.77%)
May 25, 2015 16.93 17.80 16.90 17.56 112,323 +0.77(+4.59%)
May 22, 2015 16.99 17.00 16.65 16.79 19,990 -0.12(-0.71%)
May 21, 2015 16.82 17.13 16.80 16.91 91,107 +0.11(+0.65%)
May 20, 2015 16.59 16.88 16.55 16.80 22,395 +0.25(+1.51%)
May 19, 2015 16.49 16.67 16.21 16.55 34,409 +0.21(+1.29%)
May 15, 2015 16.34 16.34 16.34 0 -0.32(-1.92%)
May 14, 2015 17.00 17.20 16.50 16.66 46,639 -0.26(-1.54%)
May 13, 2015 16.36 17.31 16.33 16.92 225,574 +0.42(+2.55%)
May 12, 2015 16.29 16.58 16.16 16.50 17,406 +0.30(+1.85%)
May 11, 2015 16.69 16.69 16.20 16.20 85,411 -0.42(-2.53%)
May 08, 2015 16.30 16.62 16.30 16.62 368,706 +0.32(+1.96%)
May 07, 2015 16.25 16.30 15.82 16.30 13,990 +0.28(+1.75%)
May 06, 2015 16.00 16.16 16.00 16.02 14,288 +0.02(+0.12%)
May 05, 2015 16.25 16.37 15.88 16.00 35,167 -0.18(-1.11%)
May 04, 2015 15.93 16.31 15.91 16.18 42,206 +0.30(+1.89%)
May 01, 2015 15.75 15.96 15.57 15.88 777,115 +0.24(+1.53%)
Apr 30, 2015 15.70 15.70 15.53 15.64 1,126,276 -0.06(-0.38%)
Apr 29, 2015 15.40 15.70 15.40 15.70 22,101 +0.33(+2.15%)
Apr 28, 2015 15.40 15.40 15.29 15.37 129,770 -0.15(-0.97%)
Apr 27, 2015 15.92 15.92 15.30 15.52 41,393 +0.08(+0.52%)
Apr 24, 2015 15.28 15.47 15.22 15.44 16,192 +0.19(+1.25%)
Apr 23, 2015 15.54 15.54 15.06 15.25 129,472 -0.40(-2.56%)
Apr 22, 2015 15.76 15.76 15.60 15.65 8,941 -0.08(-0.51%)
Apr 21, 2015 15.63 15.73 15.51 15.73 24,784 +0.11(+0.70%)
Apr 20, 2015 15.61 15.65 15.53 15.62 6,866 +0.00(+0.00%)
Apr 17, 2015 15.65 15.66 15.36 15.62 21,308 -0.04(-0.26%)
Apr 16, 2015 15.65 15.67 15.60 15.66 8,240 +0.01(+0.06%)
Apr 15, 2015 15.65 15.68 15.54 15.65 43,449 +0.05(+0.32%)
Apr 14, 2015 15.60 15.60 15.41 15.60 27,200 +0.04(+0.26%)
Apr 13, 2015 15.92 15.92 15.52 15.56 20,253 -0.13(-0.83%)
Apr 10, 2015 15.75 15.75 15.60 15.69 19,148 +0.00(+0.00%)
Apr 09, 2015 15.85 15.85 15.53 15.69 64,346 -0.06(-0.38%)
Apr 08, 2015 15.78 15.85 15.73 15.75 9,065 -0.03(-0.19%)
Apr 07, 2015 15.81 15.89 15.70 15.78 21,934 -0.03(-0.19%)
Apr 06, 2015 15.65 15.81 15.62 15.81 30,920 +0.18(+1.15%)
Apr 02, 2015 15.63 15.63 15.63 0 +0.26(+1.69%)
Apr 01, 2015 15.43 15.49 15.33 15.37 7,866 -0.09(-0.58%)
Mar 31, 2015 15.60 15.61 15.23 15.46 40,055 -0.14(-0.90%)
Mar 30, 2015 15.35 15.68 15.35 15.60 123,349 +0.29(+1.89%)
Mar 27, 2015 15.28 15.38 15.18 15.31 6,643 -0.07(-0.46%)
Mar 26, 2015 15.33 15.40 15.26 15.38 25,670 +0.05(+0.33%)
Mar 25, 2015 15.39 15.40 15.30 15.33 28,354 -0.03(-0.20%)
Mar 24, 2015 15.38 15.39 15.20 15.36 93,938 +0.01(+0.07%)
Mar 23, 2015 15.36 15.47 15.34 15.35 91,184 +0.00(+0.00%)
Mar 20, 2015 15.42 15.45 15.29 15.35 34,598 +0.00(+0.00%)
Mar 19, 2015 15.09 15.50 15.09 15.35 88,689 +0.36(+2.40%)
Mar 18, 2015 14.70 15.15 14.69 14.99 87,793 +0.27(+1.83%)
Mar 17, 2015 14.76 15.05 14.72 14.72 32,130 -0.24(-1.60%)
Mar 16, 2015 15.00 15.00 14.93 14.96 31,908 -0.05(-0.33%)
Mar 13, 2015 14.14 15.01 14.11 15.01 70,472 +0.86(+6.08%)
Mar 12, 2015 14.26 14.26 13.89 14.15 41,497 -0.02(-0.14%)
Mar 11, 2015 13.78 14.22 13.75 14.17 51,549 +0.15(+1.07%)
Mar 10, 2015 13.94 14.17 13.92 14.02 23,590 -0.10(-0.71%)
Mar 09, 2015 14.09 14.20 13.99 14.12 26,959 -0.08(-0.56%)
Mar 06, 2015 14.49 14.49 13.99 14.20 30,792 -0.18(-1.25%)
Mar 05, 2015 14.37 14.53 14.13 14.38 46,016 -0.09(-0.62%)
Mar 04, 2015 14.73 13.78 14.47 73,428 -0.26(-1.77%)
Mar 03, 2015 14.80 14.80 14.42 14.73 68,214 -0.12(-0.81%)
Mar 02, 2015 14.90 14.90 14.75 14.85 11,904 -0.09(-0.60%)
Feb 27, 2015 14.88 14.95 14.72 14.94 70,142 +0.18(+1.22%)
Feb 26, 2015 14.83 14.97 14.75 14.76 73,476 -0.06(-0.40%)
Feb 25, 2015 14.81 15.04 14.80 14.82 321,247 +0.01(+0.07%)
Feb 24, 2015 14.62 14.86 14.48 14.81 599,315 +0.18(+1.23%)
Feb 23, 2015 14.62 14.66 14.50 14.63 474,442 +0.07(+0.48%)
Feb 20, 2015 14.50 14.56 14.40 14.56 52,086 +0.06(+0.41%)
Feb 19, 2015 14.56 14.64 14.39 14.50 69,810 -0.02(-0.14%)
Feb 18, 2015 14.53 14.53 14.38 14.52 231,085 -0.01(-0.07%)
Feb 17, 2015 14.51 14.55 14.43 14.53 40,100 +0.03(+0.21%)
Feb 13, 2015 14.50 14.50 14.50 0 +0.08(+0.55%)
Feb 12, 2015 14.36 14.50 14.35 14.42 162,381 +0.03(+0.21%)
Feb 11, 2015 14.40 14.50 14.28 14.39 54,871 -0.08(-0.55%)
Feb 10, 2015 14.45 14.47 14.27 14.47 15,554 +0.02(+0.14%)
Feb 09, 2015 14.62 14.65 14.41 14.45 25,448 -0.05(-0.34%)
Feb 06, 2015 14.55 14.57 14.33 14.50 107,462 +0.03(+0.21%)
Feb 05, 2015 14.30 14.48 14.21 14.47 143,069 +0.18(+1.26%)
Feb 04, 2015 14.43 14.48 14.20 14.29 184,719 +0.00(+0.00%)
Feb 03, 2015 14.52 14.56 14.20 14.29 72,367 -0.04(-0.28%)
Feb 02, 2015 13.95 14.37 13.95 14.33 62,428 +0.36(+2.58%)
Jan 30, 2015 13.80 13.97 13.80 13.97 8,632 +0.08(+0.58%)
Jan 29, 2015 13.86 14.03 13.80 13.89 28,525 -0.01(-0.07%)
Jan 28, 2015 14.00 14.06 13.81 13.90 53,846 -0.09(-0.64%)
Jan 27, 2015 14.19 14.22 13.91 13.99 269,180 -0.17(-1.20%)
Jan 26, 2015 14.22 14.30 13.93 14.16 21,534 -0.05(-0.35%)
Jan 23, 2015 14.30 14.44 14.19 14.21 215,575 +0.19(+1.36%)
Jan 22, 2015 14.45 14.75 13.93 14.02 77,034 -0.37(-2.57%)
Jan 21, 2015 13.92 14.39 13.72 14.39 155,741 +0.49(+3.53%)
Jan 20, 2015 13.76 13.95 13.65 13.90 101,768 +0.20(+1.46%)
Jan 19, 2015 13.62 13.99 13.41 13.70 213,292 +0.00(+0.00%)
Jan 16, 2015 13.70 13.87 13.40 13.70 17,586 -0.02(-0.15%)
Jan 15, 2015 13.89 13.72 77,882 +0.69(+5.30%)
Jan 14, 2015 13.40 13.79 13.03 13.03 19,595 -0.46(-3.41%)
Jan 13, 2015 13.20 13.52 13.01 13.49 31,175 +0.39(+2.98%)
Jan 12, 2015 13.55 13.55 12.95 13.10 100,163 -0.40(-2.96%)
Jan 09, 2015 13.45 13.80 13.40 13.50 25,750 +0.11(+0.82%)
Jan 08, 2015 12.75 14.00 12.75 13.39 536,655 +0.78(+6.19%)
Jan 07, 2015 11.92 12.69 11.92 12.61 72,740 +0.80(+6.77%)
Jan 06, 2015 11.96 12.09 11.79 11.81 9,170 -0.24(-1.99%)
Jan 05, 2015 12.25 12.25 11.73 12.05 14,039 -0.17(-1.39%)
Jan 02, 2015 12.23 12.26 12.10 12.22 9,895 +0.00(+0.00%)
Dec 31, 2014 12.22 12.22 12.22 0 +0.00(+0.00%)
Dec 30, 2014 12.30 12.33 12.11 12.22 9,977 +0.14(+1.16%)
Dec 29, 2014 12.02 12.45 12.02 12.08 25,811 +0.24(+2.03%)
Dec 24, 2014 11.84 11.84 11.84 0 -0.11(-0.92%)
Dec 23, 2014 11.96 11.96 11.68 11.95 18,855 +0.17(+1.44%)
Dec 22, 2014 11.93 12.00 11.78 11.78 13,698 -0.15(-1.26%)
Dec 19, 2014 12.16 12.50 11.80 11.93 31,671 +0.00(+0.00%)
Dec 18, 2014 11.75 12.04 11.75 11.93 453,955 +0.38(+3.29%)
Dec 17, 2014 11.68 11.75 11.45 11.55 7,894 +0.05(+0.43%)
Dec 16, 2014 11.75 11.47 11.50 425,599 -0.02(-0.17%)
Dec 15, 2014 10.92 11.57 10.92 11.52 414,475 +0.52(+4.73%)
Dec 12, 2014 11.02 11.19 10.99 11.00 219,489 -0.30(-2.65%)
Dec 11, 2014 11.24 11.55 10.95 11.30 259,900 +0.05(+0.44%)
Dec 10, 2014 10.93 11.25 10.86 11.25 4,340 +0.00(+0.00%)
Dec 09, 2014 11.22 11.25 10.81 11.25 9,395 +0.00(+0.00%)
Dec 08, 2014 11.68 11.68 11.25 11.25 3,962 -0.41(-3.52%)
Dec 05, 2014 11.22 11.73 11.22 11.66 37,708 +0.43(+3.83%)
Dec 04, 2014 11.23 11.23 11.17 11.23 36,000 +0.01(+0.09%)
Dec 03, 2014 11.13 11.42 11.13 11.22 33,512 +0.23(+2.09%)
Dec 02, 2014 10.85 11.74 10.84 10.99 224,063 +0.19(+1.76%)
Dec 01, 2014 10.36 10.90 10.36 10.80 363,121 +0.44(+4.25%)
Nov 28, 2014 10.30 10.36 10.25 10.36 4,150 +0.02(+0.19%)
Nov 27, 2014 10.34 10.34 10.34 10.34 1,400 -0.03(-0.29%)
Nov 26, 2014 10.11 10.37 10.02 10.37 50,803 +0.13(+1.27%)
Nov 25, 2014 10.60 10.65 10.24 10.24 13,087 -0.32(-3.03%)
Nov 24, 2014 10.45 10.75 10.41 10.56 28,148 +0.11(+1.05%)
Nov 21, 2014 10.05 10.45 9.930 10.45 281,030 +0.46(+4.60%)
Nov 20, 2014 10.00 10.00 9.900 9.990 19,042 -0.01(-0.10%)
Nov 19, 2014 9.960 10.00 9.930 10.00 51,350 +0.03(+0.30%)
Nov 18, 2014 9.970 10.00 9.850 9.970 3,100 -0.02(-0.20%)
Nov 17, 2014 9.870 10.00 9.870 9.990 2,500 +0.03(+0.30%)
Nov 14, 2014 9.990 9.990 9.960 9.960 433 -0.02(-0.20%)
Nov 13, 2014 10.20 10.20 9.970 9.980 11,170 -0.22(-2.16%)
Nov 12, 2014 10.02 10.30 10.00 10.20 94,883 +0.16(+1.59%)
Nov 11, 2014 9.980 10.04 9.980 10.04 72,310 +0.07(+0.70%)
Nov 10, 2014 10.15 10.17 9.970 9.970 5,100 -0.05(-0.50%)
Nov 07, 2014 10.08 10.08 9.790 10.02 7,410 +0.17(+1.73%)
Nov 06, 2014 10.08 10.08 9.390 9.850 48,077 -0.14(-1.40%)
Nov 05, 2014 10.05 10.05 9.970 9.990 27,708 -0.01(-0.10%)
Nov 04, 2014 10.23 10.23 9.900 10.00 11,323 -0.02(-0.20%)
Nov 03, 2014 9.920 10.02 9.920 10.02 4,425 +0.02(+0.20%)
Oct 31, 2014 9.990 10.00 9.900 10.00 104,750 +0.00(+0.00%)
Oct 30, 2014 9.950 10.02 9.950 10.00 4,680 +0.03(+0.30%)
Oct 29, 2014 10.03 9.950 9.970 2,283 -0.06(-0.60%)
Oct 28, 2014 10.23 10.23 9.950 10.03 104,032 -0.11(-1.08%)
Oct 27, 2014 10.20 10.20 10.06 10.14 1,670 -0.06(-0.59%)
Oct 24, 2014 9.910 10.36 9.910 10.20 294,439 +0.21(+2.10%)
Oct 23, 2014 9.810 9.990 9.670 9.990 8,766 +0.30(+3.10%)
Oct 22, 2014 9.990 9.990 9.690 9.690 19,975 +0.11(+1.15%)
Oct 21, 2014 9.510 9.600 9.440 9.580 3,754 +0.12(+1.27%)
Oct 20, 2014 9.300 9.460 9.300 9.460 4,000 +0.11(+1.18%)
Oct 17, 2014 9.260 9.350 9.250 9.350 4,266 +0.10(+1.08%)
Oct 16, 2014 9.270 9.330 9.250 9.250 13,115 -0.19(-2.01%)
Oct 15, 2014 9.660 9.660 9.280 9.440 20,688 -0.26(-2.68%)
Oct 14, 2014 9.850 9.850 9.650 9.700 20,556 -0.29(-2.90%)
Oct 10, 2014 9.990 9.990 9.990 0 -0.20(-1.96%)
Oct 09, 2014 10.10 10.24 10.10 10.19 7,971 +0.01(+0.10%)
Oct 08, 2014 9.920 10.18 9.760 10.18 62,367 +0.19(+1.90%)
Oct 07, 2014 10.33 10.40 9.760 9.990 45,677 -0.41(-3.94%)
Oct 06, 2014 10.32 10.40 10.32 10.40 700 +0.01(+0.10%)
Oct 03, 2014 10.35 10.39 10.20 10.39 101,713 +0.08(+0.78%)
Oct 02, 2014 10.49 10.49 10.20 10.31 18,937 -0.19(-1.81%)
Oct 01, 2014 10.46 10.54 10.31 10.50 15,074 +0.07(+0.67%)
Sep 30, 2014 10.21 10.47 10.10 10.43 8,614 +0.15(+1.46%)
Sep 29, 2014 10.35 10.35 10.28 10.28 1,800 -0.11(-1.06%)
Sep 26, 2014 10.30 10.46 10.30 10.39 3,983 +0.04(+0.39%)
Sep 25, 2014 10.44 10.47 10.33 10.35 58,852 -0.11(-1.05%)
Sep 24, 2014 10.50 10.56 10.32 10.46 25,253 -0.08(-0.76%)
Sep 23, 2014 10.79 10.79 10.53 10.54 20,942 -0.16(-1.50%)
Sep 22, 2014 10.53 10.70 10.52 10.70 52,754 +0.05(+0.47%)
Sep 19, 2014 10.50 10.65 10.49 10.65 273,400 +0.16(+1.53%)
Sep 18, 2014 10.42 10.50 10.40 10.49 14,055 +0.07(+0.67%)
Sep 17, 2014 10.49 10.49 10.41 10.42 4,514 +0.02(+0.19%)
Sep 16, 2014 10.43 10.43 10.38 10.40 7,461 +0.02(+0.19%)
Sep 15, 2014 10.30 10.38 10.20 10.38 7,437 +0.06(+0.58%)
Sep 11, 2014 10.32 10.32 10.32 60 -0.03(-0.29%)
Sep 10, 2014 10.39 10.39 10.32 10.35 5,846 -0.02(-0.19%)
Sep 09, 2014 10.25 10.40 10.25 10.37 26,900 +0.13(+1.27%)
Sep 08, 2014 10.30 10.30 10.08 10.24 64,200 -0.05(-0.49%)
Sep 05, 2014 10.26 10.26 10.14 10.29 98,780 -0.08(-0.77%)
Sep 04, 2014 10.32 10.39 10.30 10.37 17,000 -0.07(-0.67%)
Sep 03, 2014 10.15 10.44 10.10 10.44 21,417 +0.26(+2.55%)
Sep 02, 2014 10.14 10.18 10.14 10.18 26,060 -0.02(-0.20%)
Aug 29, 2014 10.20 10.20 10.20 0 +0.06(+0.59%)
Aug 28, 2014 10.09 10.17 10.02 10.14 25,500 +0.09(+0.90%)
Aug 27, 2014 10.00 10.09 10.00 10.05 3,540 +0.10(+1.01%)
Aug 26, 2014 9.950 9.990 9.950 9.950 1,850 +0.01(+0.10%)
Aug 25, 2014 10.12 10.12 9.850 9.940 7,895 -0.16(-1.58%)
Aug 22, 2014 10.15 10.15 9.990 10.10 7,558 +0.00(+0.00%)
Aug 21, 2014 10.16 10.19 10.09 10.10 112,365 +0.00(+0.00%)
Aug 20, 2014 10.00 10.22 10.00 10.10 10,347 +0.09(+0.90%)
Aug 19, 2014 10.29 10.29 10.00 10.01 27,551 -0.19(-1.86%)
Aug 18, 2014 10.03 10.20 9.980 10.20 27,887 +0.31(+3.13%)
Aug 15, 2014 9.750 9.930 9.750 9.890 50,710 +0.21(+2.17%)
Aug 14, 2014 9.670 9.890 9.670 9.680 12,720 +0.18(+1.89%)
Aug 13, 2014 9.790 9.800 9.500 9.500 50,630 -0.15(-1.55%)
Aug 12, 2014 9.470 9.650 9.450 9.650 115,961 +0.27(+2.88%)
Aug 11, 2014 9.500 9.500 9.380 9.380 4,100 -0.03(-0.32%)
Aug 08, 2014 9.450 9.450 9.410 9.410 2,125 -0.09(-0.95%)
Aug 07, 2014 9.400 9.500 9.360 9.500 2,600 +0.01(+0.11%)
Aug 06, 2014 9.260 9.490 9.250 9.490 3,200 +0.00(+0.00%)
Aug 05, 2014 9.540 9.540 9.490 9.490 78,593 -0.14(-1.45%)
Aug 01, 2014 9.630 9.630 9.630 0 +0.18(+1.90%)
Jul 31, 2014 9.690 9.690 9.250 9.450 12,650 -0.27(-2.78%)
Jul 30, 2014 9.710 9.720 9.580 9.720 2,590 +0.15(+1.57%)
Jul 29, 2014 9.250 9.570 9.230 9.570 2,101,950 +0.32(+3.46%)
Jul 28, 2014 9.240 9.270 9.240 9.250 113,500 +0.01(+0.11%)
Jul 25, 2014 9.240 9.240 9.240 9.240 600 +0.00(+0.00%)
Jul 24, 2014 9.240 9.250 9.240 9.240 7,500 -0.05(-0.54%)
Jul 22, 2014 9.290 9.290 0 -0.06(-0.64%)
Jul 21, 2014 9.140 9.350 9.140 9.350 48,700 +0.05(+0.54%)
Jul 18, 2014 9.730 9.730 9.180 9.300 4,695 +0.08(+0.87%)
Jul 17, 2014 9.100 9.220 9.000 9.220 6,119 +0.12(+1.32%)
Jul 16, 2014 9.030 9.110 9.000 9.100 6,800 -0.10(-1.09%)
Jul 15, 2014 9.230 9.230 9.140 9.200 6,950 -0.11(-1.18%)
Jul 14, 2014 9.310 9.320 9.220 9.310 8,365 +0.10(+1.09%)
Jul 11, 2014 9.200 9.210 9.200 9.210 1,052 -0.08(-0.86%)
Jul 10, 2014 9.000 9.290 8.920 9.290 1,600 +0.15(+1.64%)
Jul 07, 2014 9.140 9.140 0 -0.10(-1.08%)
Jul 04, 2014 9.200 9.250 8.540 9.240 12,300 +0.08(+0.87%)
Jul 03, 2014 9.220 9.220 9.160 9.160 550 -0.13(-1.40%)
Jul 02, 2014 9.090 9.300 9.090 9.290 3,145 +0.10(+1.09%)
Jun 30, 2014 9.190 9.190 9.190 0 +0.00(+0.00%)
Jun 26, 2014 9.190 9.190 9.190 0 +0.09(+0.99%)
Jun 25, 2014 9.010 9.160 8.960 9.100 5,050 +0.08(+0.89%)
Jun 24, 2014 9.010 9.100 9.010 9.020 7,460 -0.03(-0.33%)
Jun 23, 2014 9.060 9.060 9.010 9.050 1,850 -0.13(-1.42%)
Jun 18, 2014 9.180 9.180 9.180 0 +0.00(+0.00%)
Jun 17, 2014 9.110 9.250 8.860 9.180 43,488 -0.05(-0.54%)
Jun 16, 2014 9.300 9.300 9.100 9.230 33,305 -0.02(-0.22%)
Jun 13, 2014 9.350 9.400 9.200 9.250 130,984 -0.10(-1.07%)
Jun 12, 2014 9.350 9.350 9.350 9.350 7,975 +0.07(+0.75%)
Jun 11, 2014 9.350 9.400 9.170 9.280 78,769 +0.13(+1.42%)
Jun 10, 2014 9.260 9.270 9.150 9.150 1,000 -0.10(-1.08%)
Jun 06, 2014 9.120 9.250 9.120 9.250 35,762 +0.04(+0.43%)
Jun 05, 2014 9.250 9.300 9.030 9.210 57,555 -0.03(-0.32%)
Jun 04, 2014 9.200 9.500 9.010 9.240 60,320 -0.01(-0.11%)
Jun 03, 2014 9.310 9.310 9.070 9.250 29,800 +0.01(+0.11%)
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.