Toronto - Free Realtime Quote CAD

AirBoss of America Corp. (BOS.TO)

Compare
4.1900
+0.1900
+(4.75%)
As of 12:23:45 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20254.09004.21004.06004.19004.190020,036
Jan 16, 20253.87004.00003.87004.00004.000015,100
Jan 15, 20253.88004.02003.81003.87003.8700155,000
Jan 14, 20254.16004.16003.85003.90003.900038,700
Jan 13, 20253.85003.85003.76003.82003.820013,400
Jan 10, 20253.73003.94003.73003.85003.850014,800
Jan 9, 20253.72003.93003.72003.92003.920017,700
Jan 8, 20253.91003.92003.80003.89003.890028,700
Jan 7, 20254.05004.07003.92004.00004.000027,300
Jan 6, 20254.22004.34004.04004.04004.040022,900
Jan 3, 20254.12004.26004.10004.22004.220018,300
Jan 2, 20253.90004.20003.90004.11004.110038,300
Dec 31, 2024 0.0350 Dividend
Dec 31, 20243.65003.88003.65003.81003.810028,600
Dec 30, 20243.73003.74003.65003.71003.675031,400
Dec 27, 20243.72003.82003.68003.70003.665137,300
Dec 24, 20243.75003.96003.72003.75003.714620,300
Dec 23, 20243.74003.78003.67003.78003.744315,000
Dec 20, 20243.73003.83003.72003.75003.714622,400
Dec 19, 20243.77003.79003.71003.75003.714633,500
Dec 18, 20243.84003.84003.71003.75003.714613,400
Dec 17, 20243.80003.82003.75003.79003.754228,800
Dec 16, 20243.87003.93003.76003.80003.764233,800
Dec 13, 20243.90003.93003.87003.90003.863214,700
Dec 12, 20244.08004.08003.90003.93003.892910,600
Dec 11, 20244.01004.09003.89004.00003.962315,200
Dec 10, 20244.09004.17004.02004.02003.98215,500
Dec 9, 20244.11004.12004.00004.10004.061322,400
Dec 6, 20244.29004.29004.04004.11004.071230,600
Dec 5, 20244.08004.28004.08004.25004.209954,400
Dec 4, 20243.86004.09003.82004.05004.011890,700
Dec 3, 20243.78003.85003.74003.75003.714695,100
Dec 2, 20243.85003.89003.68003.81003.774173,800
Nov 29, 20243.85003.92003.80003.85003.81379,000
Nov 28, 20243.85003.93003.84003.84003.803821,100
Nov 27, 20243.92003.93003.80003.86003.823654,000
Nov 26, 20244.10004.10003.93003.93003.892930,400
Nov 25, 20244.05004.14004.05004.13004.091012,200
Nov 22, 20243.98004.09003.98004.09004.05148,800
Nov 21, 20244.07004.07003.93003.95003.912711,600
Nov 20, 20244.24004.25004.08004.16004.120815,700
Nov 19, 20244.35004.35004.23004.23004.19016,800
Nov 18, 20244.30004.34004.22004.30004.259421,900
Nov 15, 20244.27004.30004.16004.25004.20997,400
Nov 14, 20244.06004.31004.01004.29004.249520,000
Nov 13, 20243.94004.05003.91004.01003.97225,900
Nov 12, 20244.13004.13003.95003.97003.93258,700
Nov 11, 20244.04004.06004.01004.05004.011813,400
Nov 8, 20244.28004.28003.95004.14004.100946,100
Nov 7, 20244.32004.32004.01004.01003.972232,500
Nov 6, 20244.25004.41004.16004.34004.299118,300
Nov 5, 20244.17004.35004.17004.30004.259434,500
Nov 4, 20244.41004.41004.16004.20004.16049,400
Nov 1, 20244.26004.31004.20004.26004.21983,300
Oct 31, 20244.31004.31004.18004.18004.14065,600
Oct 30, 20244.30004.33004.23004.30004.25949,000
Oct 29, 20244.38004.43004.23004.35004.30909,900
Oct 28, 20244.48004.48004.25004.38004.338724,300
Oct 25, 20244.58004.59004.47004.47004.427816,900
Oct 24, 20244.84004.84004.56004.56004.517016,200
Oct 23, 20244.82004.90004.77004.77004.725015,200
Oct 22, 20244.91004.98004.82004.84004.794312,200
Oct 21, 20244.91004.93004.90004.93004.88352,800
Oct 18, 20244.96005.04004.90004.91004.86377,800
Oct 17, 20245.13005.13004.80004.96004.913210,600
Oct 16, 20245.19005.19005.08005.13005.08165,700
Oct 15, 20244.96005.11004.90005.02004.972614,500
Oct 11, 20245.19005.19005.08005.08005.03212,100
Oct 10, 20245.02005.08005.00005.00004.95284,500
Oct 9, 20244.90005.18004.90005.12005.071711,000
Oct 8, 20245.01005.02004.97005.02004.97263,300
Oct 7, 20245.05005.13004.95005.02004.97268,800
Oct 4, 20244.97005.15004.93005.09005.042010,400
Oct 3, 20244.95004.99004.71004.97004.923112,700
Oct 2, 20245.01005.12004.90005.01004.962714,500
Oct 1, 20245.07005.19005.06005.14005.09155,400
Sep 30, 20245.20005.23005.14005.23005.18074,000
Sep 27, 2024 0.0350 Dividend
Sep 27, 20245.34005.41005.25005.30005.25005,000
Sep 26, 20245.25005.35005.25005.35005.264911,800
Sep 25, 20245.30005.51005.11005.28005.196010,900
Sep 24, 20245.55005.55005.49005.49005.40263,900
Sep 23, 20245.43005.58005.43005.55005.46175,500
Sep 20, 20245.50005.51005.30005.50005.412515,700
Sep 19, 20245.58005.58005.40005.40005.314116,500
Sep 18, 20245.46005.54005.38005.49005.40262,600
Sep 17, 20245.48005.59005.40005.40005.314119,300
Sep 16, 20245.53005.60005.45005.55005.461714,700
Sep 13, 20245.44005.56005.37005.52005.432240,700
Sep 12, 20245.06005.45005.06005.37005.284555,600
Sep 11, 20244.71005.06004.69005.06004.979520,200
Sep 10, 20244.48005.00004.48004.68004.605541,200
Sep 9, 20244.31004.72004.31004.45004.379237,100
Sep 6, 20244.50004.57004.24004.33004.261120,300
Sep 5, 20244.75004.75004.40004.42004.349720,700
Sep 4, 20244.70004.75004.60004.75004.674440,900
Sep 3, 20244.69004.85004.55004.68004.605549,600
Aug 30, 20244.30004.59004.23004.51004.438242,000
Aug 29, 20244.06004.26004.00004.19004.123337,400
Aug 28, 20244.09004.11004.09004.10004.03485,800
Aug 27, 20244.18004.20004.05004.05003.985512,000
Aug 26, 20244.17004.18004.11004.16004.09381,500
Aug 23, 20244.10004.16004.04004.11004.044611,200
Aug 22, 20244.05004.09004.04004.04003.97574,500
Aug 21, 20244.01004.11004.01004.08004.01519,500
Aug 20, 20244.04004.12004.00004.01003.946214,800
Aug 19, 20244.11004.13004.01004.04003.97578,700
Aug 16, 20244.20004.20004.12004.13004.064326,200
Aug 15, 20244.31004.31004.15004.23004.162724,400
Aug 14, 20244.46004.46004.14004.30004.231619,300
Aug 13, 20244.57004.66004.45004.60004.526815,900
Aug 12, 20244.37004.51004.35004.40004.330014,700
Aug 9, 20244.58004.58004.36004.47004.398925,700
Aug 8, 20244.64004.74004.41004.41004.339825,700
Aug 7, 20244.70004.84004.41004.57004.497338,900
Aug 6, 20244.49004.73004.49004.68004.605510,800
Aug 2, 20244.99004.99004.60004.68004.605515,700
Aug 1, 20244.66004.80004.65004.79004.713810,300
Jul 31, 20244.82004.82004.65004.80004.723617,500
Jul 30, 20244.84004.88004.74004.74004.664613,000
Jul 29, 20245.05005.05004.74004.84004.763025,300
Jul 26, 20245.06005.09004.90005.02004.940138,800
Jul 25, 20245.10005.16005.02005.02004.94014,200
Jul 24, 20245.34005.34005.11005.12005.038510,600
Jul 23, 20245.36005.36005.28005.31005.22553,300
Jul 22, 20245.46005.46005.35005.40005.31416,900
Jul 19, 20245.38005.46005.38005.46005.37316,400
Jul 18, 20245.41005.60005.35005.35005.264927,900
Jul 17, 20245.42005.46005.39005.40005.31416,400
Jul 16, 20245.64005.64005.50005.50005.412513,200
Jul 15, 20245.40005.65005.40005.65005.560126,000
Jul 12, 20245.40005.45005.34005.40005.314122,000
Jul 11, 20245.40005.42005.30005.42005.333713,500
Jul 10, 20245.29005.42005.28005.40005.314119,600
Jul 9, 20245.44005.46005.29005.29005.20588,000
Jul 8, 20245.18005.55005.18005.45005.363332,700
Jul 5, 20245.35005.36005.25005.25005.166416,800
Jul 4, 20245.40005.45005.36005.39005.304214,200
Jul 3, 20245.41005.56005.39005.42005.333718,100
Jul 2, 20245.67005.69005.52005.59005.501019,900
Jun 28, 2024 0.0350 Dividend
Jun 28, 20245.73005.83005.66005.76005.668311,000
Jun 27, 20245.91005.91005.76005.85005.722520,500
Jun 26, 20245.86006.00005.86005.93005.800723,500
Jun 25, 20245.99005.99005.80005.90005.77147,500
Jun 24, 20246.10006.11005.94006.09005.957212,100
Jun 21, 20246.10006.15006.04006.15006.01595,200
Jun 20, 20246.04006.15006.04006.15006.015917,900
Jun 19, 20246.13006.20006.05006.05005.91816,300
Jun 18, 20246.15006.15006.11006.13005.996417,300
Jun 17, 20246.07006.19006.07006.16006.025727,700
Jun 14, 20246.10006.14006.06006.13005.996426,900
Jun 13, 20245.96006.19005.96006.10005.967013,100
Jun 12, 20246.18006.23006.10006.10005.96706,500
Jun 11, 20245.89006.31005.89006.16006.025790,900
Jun 10, 20245.98006.00005.94005.98005.849617,600
Jun 7, 20245.96005.99005.83005.99005.859438,300
Jun 6, 20245.81005.98005.80005.95005.820316,600
Jun 5, 20245.90005.90005.85005.85005.72257,100
Jun 4, 20245.80005.90005.72005.90005.77143,500
Jun 3, 20245.72005.87005.66005.87005.74209,200
May 31, 20245.65005.70005.65005.70005.57571,700
May 30, 20245.48005.63005.45005.63005.50732,000
May 29, 20245.66005.66005.50005.53005.40946,800
May 28, 20245.80005.80005.66005.66005.536619,000
May 27, 20245.88005.90005.83005.90005.77141,100
May 24, 20245.83005.93005.82005.93005.800747,500
May 23, 20245.90005.99005.79005.79005.663845,100
May 22, 20245.86005.92005.77005.90005.771425,600
May 21, 20245.87005.87005.75005.81005.68336,400
May 17, 20245.72005.79005.62005.79005.663813,400
May 16, 20245.91005.92005.71005.74005.614923,800
May 15, 20245.88005.93005.85005.87005.74202,400
May 14, 20246.10006.21005.92005.95005.820312,900
May 13, 20246.10006.10005.95006.08005.947420,000
May 10, 20245.97006.04005.70006.04005.908393,400
May 9, 20245.50006.05005.50005.88005.751832,600
May 8, 20245.70005.85005.63005.83005.702929,700
May 7, 20245.88005.89005.60005.67005.546411,800
May 6, 20245.89005.95005.82005.82005.693121,900
May 3, 20245.68005.91005.68005.84005.712712,800
May 2, 20245.80005.95005.80005.90005.77144,700
May 1, 20245.84005.95005.71005.81005.683315,900
Apr 30, 20245.87005.93005.77005.87005.74207,200
Apr 29, 20245.75006.06005.73005.95005.8203135,500
Apr 26, 20245.59005.60005.54005.54005.41926,900
Apr 25, 20245.32005.64005.32005.64005.517010,700
Apr 24, 20245.60005.64005.46005.47005.350725,000
Apr 23, 20245.65005.70005.60005.68005.55628,200
Apr 22, 20245.31005.75005.31005.70005.575745,400
Apr 19, 20245.30005.53005.30005.42005.30185,700
Apr 18, 20245.48005.53005.32005.32005.20403,800
Apr 17, 20245.48005.55005.34005.37005.252919,400
Apr 16, 20245.43005.49005.28005.48005.360520,800
Apr 15, 20245.23005.41005.15005.23005.116045,900
Apr 12, 20245.29005.33005.19005.21005.096430,000
Apr 11, 20245.45005.45005.31005.35005.23347,900
Apr 10, 20245.21005.38005.20005.38005.262712,200
Apr 9, 20245.31005.41005.24005.37005.252928,200
Apr 8, 20245.26005.55005.26005.48005.360518,300
Apr 5, 20245.17005.41005.17005.41005.29213,500
Apr 4, 20245.36005.55005.28005.28005.164912,500
Apr 3, 20245.37005.42005.32005.37005.252917,300
Apr 2, 20245.52005.52005.18005.23005.116043,400
Apr 1, 20245.88005.88005.55005.66005.536625,700
Mar 28, 20245.92006.20005.92005.95005.820348,500
Mar 27, 2024 0.0700 Dividend
Mar 27, 20245.91006.22005.91006.13005.996426,000
Mar 26, 20245.89006.14005.89006.03005.830117,400
Mar 25, 20245.97006.24005.97006.03005.830125,300
Mar 22, 20245.87006.09005.72006.04005.839723,400
Mar 21, 20246.02006.09005.81005.85005.656021,100
Mar 20, 20246.13006.20006.09006.14005.936424,800
Mar 19, 20245.80006.27005.79006.16005.9557120,400
Mar 18, 20245.22005.85005.22005.85005.6560119,200
Mar 15, 20245.35005.43005.30005.30005.124318,900
Mar 14, 20245.34005.40005.33005.40005.22093,300
Mar 13, 20245.12005.45005.12005.40005.220940,200
Mar 12, 20245.09005.26005.09005.21005.037210,600
Mar 11, 20245.08005.26005.08005.22005.046930,800
Mar 8, 20245.02005.25005.02005.20005.027617,000
Mar 7, 20245.00005.26005.00005.15004.979243,400
Mar 6, 20245.21005.23005.09005.18005.008221,900
Mar 5, 20245.16005.25005.16005.17004.998613,900
Mar 4, 20245.25005.25005.18005.21005.037213,500
Mar 1, 20245.25005.26005.22005.22005.04697,800
Feb 29, 20245.18005.24005.16005.16004.988915,000
Feb 28, 20245.19005.33005.18005.18005.008217,900
Feb 27, 20245.16005.22005.16005.18005.008233,700
Feb 26, 20245.26005.26005.15005.16004.988932,400
Feb 23, 20245.30005.35005.21005.27005.095316,200
Feb 22, 20245.21005.28005.18005.28005.10496,600
Feb 21, 20245.19005.24005.17005.18005.00828,000
Feb 20, 20245.16005.30005.16005.19005.017930,300
Feb 16, 20245.27005.50005.26005.46005.279064,900
Feb 15, 20245.08005.26005.08005.25005.075915,700
Feb 14, 20245.09005.10004.97005.02004.85358,100
Feb 13, 20244.99005.05004.96005.04004.872928,400
Feb 12, 20244.99005.06004.90005.06004.892221,600
Feb 9, 20245.21005.21005.05005.06004.892220,500
Feb 8, 20245.29005.40005.03005.08004.9116104,800
Feb 7, 20244.69005.04004.62005.04004.872969,600
Feb 6, 20244.63004.66004.60004.66004.50553,200
Feb 5, 20244.68004.68004.57004.60004.447523,600
Feb 2, 20244.55004.68004.49004.65004.495819,200
Feb 1, 20244.38004.50004.28004.48004.331525,400
Jan 31, 20244.23004.34004.13004.31004.167157,800
Jan 30, 20244.42004.42004.25004.26004.118727,700
Jan 29, 20244.62004.62004.41004.45004.302425,900
Jan 26, 20244.64004.64004.54004.62004.46685,400
Jan 25, 20244.65004.66004.45004.54004.389563,200
Jan 24, 20244.82004.82004.68004.72004.563516,200
Jan 23, 20244.83004.84004.76004.81004.650515,800
Jan 22, 20244.79004.84004.75004.80004.640810,500
Jan 19, 20244.75004.75004.58004.69004.534528,900
Jan 18, 20244.77004.77004.71004.75004.592519,900
Jan 17, 20244.73004.75004.57004.75004.592522,800

Related Tickers

KO9.F Koppers Holdings Inc.
30.80
+1.32%
 
ECO.TO EcoSynthetix Inc.
4.1100
-0.24%
 
IMCD.AS IMCD N.V.
145.00
+3.17%
 
AZE.BR Azelis Group NV
19.59
+2.67%
 
NEO.TO Neo Performance Materials Inc.
7.70
+0.65%
 
CNO.V California Nanotechnologies Corp.
0.8500
+2.41%
 
ZTF.L Zotefoams plc
303.00
+1.00%
 
TSE Trinseo PLC
4.4000
+1.15%
 
AIM.TO Aimia Inc.
2.5500
-2.67%
 
VNP.TO 5N Plus Inc.
7.90
+1.28%