Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airboss of America Corp (TSX: BOS )

5.700 +0.070 (+1.24%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 (%)
Apr 28, 2014 7.500 7.500 7.500 0 +0.00(+0.00%)
Apr 25, 2014 7.410 7.510 7.410 7.500 21,575 +0.00(+0.00%)
Apr 24, 2014 7.500 7.520 7.500 7.500 39,750 -0.02(-0.27%)
Apr 23, 2014 7.500 7.520 7.400 7.520 13,400 +0.02(+0.27%)
Apr 22, 2014 7.430 7.500 7.420 7.500 42,523 -0.02(-0.27%)
Apr 21, 2014 7.500 7.520 7.500 7.520 1,301 -0.05(-0.66%)
Apr 17, 2014 7.570 7.570 7.570 0 -0.01(-0.13%)
Apr 16, 2014 7.540 7.590 7.520 7.580 49,300 +0.03(+0.40%)
Apr 15, 2014 7.580 7.610 7.470 7.550 2,450 +0.00(+0.00%)
Apr 14, 2014 7.470 7.610 7.470 7.550 4,047 +0.01(+0.13%)
Apr 11, 2014 7.500 7.540 7.330 7.540 5,225 -0.06(-0.79%)
Apr 10, 2014 7.600 7.630 7.600 7.600 1,500 -0.05(-0.65%)
Apr 09, 2014 7.750 7.750 7.550 7.650 10,049 -0.05(-0.65%)
Apr 08, 2014 7.750 7.750 7.610 7.700 2,955 -0.05(-0.65%)
Apr 07, 2014 7.650 7.850 7.630 7.750 160,312 +0.00(+0.00%)
Apr 04, 2014 7.730 7.890 7.700 7.750 11,530 -0.05(-0.64%)
Apr 02, 2014 7.800 7.800 7.800 0 -0.06(-0.76%)
Apr 01, 2014 7.860 7.860 7.860 7.860 500 -0.04(-0.51%)
Mar 31, 2014 7.730 7.900 7.630 7.900 10,124 +0.12(+1.54%)
Mar 28, 2014 7.860 7.860 7.770 7.780 1,700 -0.07(-0.89%)
Mar 27, 2014 7.850 7.920 7.850 7.850 28,500 -0.04(-0.51%)
Mar 26, 2014 7.900 7.960 7.890 7.890 4,000 -0.09(-1.13%)
Mar 25, 2014 7.910 7.990 7.850 7.980 1,500 +0.00(+0.00%)
Mar 24, 2014 7.920 7.980 7.800 7.980 22,233 +0.16(+2.05%)
Mar 21, 2014 7.980 7.990 7.770 7.820 33,829 -0.16(-2.01%)
Mar 20, 2014 8.390 8.400 7.490 7.980 78,387 -0.57(-6.67%)
Mar 19, 2014 8.270 8.550 8.270 8.550 1,900 +0.16(+1.91%)
Mar 18, 2014 8.230 8.390 8.230 8.390 25,313 +0.14(+1.70%)
Mar 17, 2014 8.250 8.250 8.240 8.250 800 -0.05(-0.60%)
Mar 14, 2014 8.300 8.300 8.300 8.300 416 -0.24(-2.81%)
Mar 13, 2014 8.500 8.540 8.150 8.540 29,500 -0.01(-0.12%)
Mar 12, 2014 8.400 8.550 8.300 8.550 3,980 +0.14(+1.66%)
Mar 11, 2014 8.410 8.410 8.410 8.410 430 +0.00(+0.00%)
Mar 10, 2014 8.550 8.550 8.410 8.410 3,405 -0.13(-1.52%)
Mar 07, 2014 8.500 8.560 8.480 8.540 7,650 +0.21(+2.52%)
Mar 05, 2014 8.330 8.330 8.330 0 -0.17(-2.00%)
Mar 04, 2014 8.310 8.500 8.310 8.500 32,395 +0.20(+2.41%)
Mar 03, 2014 8.250 8.300 8.250 8.300 10,700 +0.01(+0.12%)
Feb 28, 2014 8.410 8.410 8.100 8.290 7,964 -0.18(-2.13%)
Feb 27, 2014 8.290 8.470 8.290 8.470 7,400 +0.08(+0.95%)
Feb 26, 2014 8.450 8.470 8.250 8.390 3,413 +0.03(+0.36%)
Feb 25, 2014 8.160 8.360 8.160 8.360 129,300 +0.17(+2.08%)
Feb 24, 2014 8.100 8.190 8.000 8.190 18,126 +0.03(+0.37%)
Feb 21, 2014 8.110 8.190 8.000 8.160 52,700 +0.05(+0.62%)
Feb 20, 2014 8.050 8.120 7.870 8.110 3,250 +0.01(+0.12%)
Feb 19, 2014 7.895 8.140 7.895 8.100 850 +0.10(+1.25%)
Feb 18, 2014 8.060 8.120 8.000 8.000 3,500 -0.05(-0.62%)
Feb 14, 2014 8.050 8.050 8.050 0 -0.02(-0.25%)
Feb 13, 2014 8.050 8.070 8.000 8.070 1,460 +0.01(+0.12%)
Feb 11, 2014 8.060 8.060 8.060 8.060 0 +0.04(+0.50%)
Feb 10, 2014 7.900 8.030 7.630 8.020 6,600 +0.20(+2.56%)
Feb 07, 2014 8.000 8.000 7.810 7.820 5,625 -0.13(-1.64%)
Feb 06, 2014 7.950 7.960 7.950 7.950 1,020 +0.00(+0.00%)
Feb 05, 2014 7.900 7.950 7.870 7.950 1,010 +0.22(+2.85%)
Feb 04, 2014 7.880 7.880 7.730 7.730 3,265 -0.03(-0.39%)
Feb 03, 2014 7.950 7.950 7.650 7.760 3,561 -0.19(-2.39%)
Jan 30, 2014 7.950 7.950 7.950 7.950 0 +0.14(+1.79%)
Jan 29, 2014 7.880 7.880 7.800 7.810 55,030 -0.17(-2.13%)
Jan 28, 2014 7.830 7.980 7.800 7.980 23,062 +0.06(+0.76%)
Jan 27, 2014 7.850 7.990 7.720 7.920 11,150 -0.04(-0.50%)
Jan 24, 2014 7.960 7.960 7.960 7.960 75,000 +0.00(+0.00%)
Jan 23, 2014 7.900 8.000 7.900 7.960 1,750 -0.08(-1.00%)
Jan 22, 2014 7.880 8.040 7.880 8.040 264,100 +0.02(+0.25%)
Jan 21, 2014 8.000 8.070 8.000 8.020 3,389 +0.05(+0.63%)
Jan 17, 2014 7.970 7.970 7.970 0 +0.12(+1.53%)
Jan 16, 2014 7.820 8.000 7.800 7.850 21,724 -0.04(-0.51%)
Jan 15, 2014 7.920 7.920 7.700 7.890 21,675 -0.11(-1.38%)
Jan 14, 2014 7.970 8.000 7.960 8.000 33,665 +0.00(+0.00%)
Jan 13, 2014 8.040 8.040 8.000 8.000 1,435 -0.01(-0.12%)
Jan 10, 2014 8.010 8.020 7.810 8.010 55,275 +0.00(+0.00%)
Jan 09, 2014 8.000 8.010 7.810 8.010 58,109 +0.11(+1.39%)
Jan 08, 2014 7.880 7.900 7.880 7.900 700 +0.00(+0.00%)
Jan 07, 2014 7.900 8.000 7.850 7.900 3,008 +0.00(+0.00%)
Jan 06, 2014 8.030 8.300 7.760 7.900 19,166 +0.01(+0.13%)
Jan 03, 2014 7.700 7.890 7.600 7.890 9,340 +0.16(+2.07%)
Jan 02, 2014 7.740 7.740 7.530 7.730 1,700 -0.02(-0.26%)
Dec 31, 2013 7.750 7.750 7.750 0 +0.15(+1.97%)
Dec 30, 2013 7.550 7.600 7.550 7.600 1,200 +0.10(+1.33%)
Dec 27, 2013 7.300 7.500 7.300 7.500 5,250 +0.12(+1.63%)
Dec 24, 2013 7.380 7.380 7.380 0 +0.00(+0.00%)
Dec 23, 2013 7.440 7.500 7.300 7.380 2,700 -0.11(-1.47%)
Dec 20, 2013 7.330 7.550 7.010 7.490 119,025 +0.14(+1.90%)
Dec 19, 2013 7.240 7.350 7.230 7.350 15,870 +0.00(+0.00%)
Dec 18, 2013 7.210 7.350 7.210 7.350 1,000 +0.06(+0.82%)
Dec 17, 2013 7.250 7.290 7.230 7.290 9,300 -0.01(-0.14%)
Dec 16, 2013 7.250 7.300 7.100 7.300 8,700 -0.02(-0.27%)
Dec 13, 2013 7.250 7.320 7.230 7.320 3,600 +0.02(+0.27%)
Dec 12, 2013 7.260 7.300 7.150 7.300 36,100 -0.05(-0.68%)
Dec 11, 2013 7.350 7.350 7.290 7.350 6,900 +0.00(+0.00%)
Dec 10, 2013 7.300 7.350 7.300 7.350 1,000 +0.00(+0.00%)
Dec 09, 2013 7.290 7.350 7.270 7.350 9,034 +0.00(+0.00%)
Dec 05, 2013 7.350 7.350 7.350 7.350 0 +0.01(+0.14%)
Dec 04, 2013 7.250 7.350 7.250 7.340 4,325 -0.01(-0.14%)
Dec 03, 2013 7.250 7.350 7.250 7.350 14,900 -0.15(-2.00%)
Dec 02, 2013 7.320 7.500 7.150 7.500 28,470 +0.00(+0.00%)
Nov 29, 2013 7.500 7.510 7.500 7.500 6,800 +0.00(+0.00%)
Nov 28, 2013 7.500 7.500 7.500 7.500 933 +0.00(+0.00%)
Nov 27, 2013 7.500 7.610 7.500 7.500 4,950 +0.00(+0.00%)
Nov 26, 2013 7.420 7.500 7.420 7.500 5,626 +0.00(+0.00%)
Nov 25, 2013 7.490 7.500 7.490 7.500 200 +0.00(+0.00%)
Nov 22, 2013 7.490 7.500 7.490 7.500 1,100 +0.00(+0.00%)
Nov 21, 2013 7.650 7.650 7.010 7.500 5,825 -0.19(-2.47%)
Nov 20, 2013 7.530 7.690 7.260 7.690 22,850 +0.20(+2.67%)
Nov 19, 2013 7.690 7.690 7.490 7.490 3,591 -0.16(-2.09%)
Nov 18, 2013 7.630 7.690 7.630 7.650 4,700 -0.05(-0.65%)
Nov 15, 2013 7.830 7.830 7.590 7.700 25,425 -0.09(-1.16%)
Nov 14, 2013 7.740 7.850 7.600 7.790 124,750 +0.05(+0.65%)
Nov 13, 2013 7.600 7.750 7.600 7.740 2,400 +0.06(+0.78%)
Nov 12, 2013 7.700 7.700 7.570 7.680 9,970 -0.01(-0.13%)
Nov 11, 2013 7.650 7.700 7.600 7.690 8,850 +0.04(+0.52%)
Nov 08, 2013 7.640 7.650 7.620 7.650 1,000 +0.05(+0.66%)
Nov 07, 2013 7.650 7.650 7.600 7.600 1,103 -0.10(-1.30%)
Nov 06, 2013 7.600 7.700 7.530 7.700 8,500 +0.10(+1.32%)
Nov 05, 2013 7.480 7.600 7.480 7.600 1,500 +0.03(+0.40%)
Nov 04, 2013 7.470 7.580 7.470 7.570 11,550 -0.02(-0.26%)
Nov 01, 2013 7.500 7.590 7.440 7.590 33,500 +0.01(+0.13%)
Oct 31, 2013 7.410 7.580 7.410 7.580 17,976 +0.00(+0.00%)
Oct 30, 2013 7.430 7.580 7.410 7.580 12,400 +0.08(+1.07%)
Oct 29, 2013 7.500 7.500 7.420 7.500 2,680 -0.10(-1.32%)
Oct 28, 2013 7.600 7.600 7.600 7.600 100 +0.00(+0.00%)
Oct 25, 2013 7.460 7.600 7.450 7.600 3,900 +0.10(+1.33%)
Oct 24, 2013 7.470 7.520 7.450 7.500 4,500 +0.05(+0.67%)
Oct 23, 2013 7.450 7.590 7.450 7.450 8,834 -0.04(-0.53%)
Oct 22, 2013 7.500 7.500 7.360 7.490 8,500 -0.01(-0.13%)
Oct 21, 2013 7.650 7.750 7.450 7.500 20,850 -0.10(-1.32%)
Oct 18, 2013 7.650 7.650 7.600 7.600 3,620 -0.05(-0.65%)
Oct 17, 2013 7.500 7.650 7.500 7.650 8,723 +0.06(+0.79%)
Oct 16, 2013 7.650 7.650 7.450 7.590 22,470 -0.06(-0.78%)
Oct 15, 2013 7.600 7.670 7.600 7.650 8,200 -0.05(-0.65%)
Oct 11, 2013 7.700 7.700 7.700 0 -0.08(-1.03%)
Oct 10, 2013 7.500 7.790 7.400 7.780 11,700 +0.28(+3.73%)
Oct 09, 2013 7.640 7.640 7.450 7.500 13,684 -0.03(-0.40%)
Oct 08, 2013 7.700 7.780 7.530 7.530 8,000 -0.12(-1.57%)
Oct 07, 2013 7.900 7.900 7.600 7.650 24,250 +0.45(+6.25%)
Oct 04, 2013 7.290 7.290 7.150 7.200 87,242 +0.04(+0.56%)
Oct 03, 2013 7.200 7.200 7.160 7.160 14,544 -0.04(-0.56%)
Oct 02, 2013 7.490 7.490 7.100 7.200 19,652 +0.00(+0.00%)
Oct 01, 2013 7.250 7.480 7.000 7.200 107,323 +0.61(+9.26%)
Sep 30, 2013 6.540 6.650 6.500 6.590 9,914 +0.05(+0.76%)
Sep 27, 2013 6.550 6.550 6.510 6.540 2,300 -0.06(-0.91%)
Sep 25, 2013 6.600 6.600 6.600 0 +0.10(+1.54%)
Sep 24, 2013 6.450 6.500 6.430 6.500 13,801 +0.07(+1.09%)
Sep 23, 2013 6.600 6.600 6.430 6.430 1,600 -0.17(-2.58%)
Sep 20, 2013 6.450 6.600 6.450 6.600 8,800 +0.00(+0.00%)
Sep 19, 2013 6.600 6.600 6.600 6.600 2,000 +0.00(+0.00%)
Sep 18, 2013 6.480 6.600 6.430 6.600 6,000 +0.10(+1.54%)
Sep 17, 2013 6.550 6.600 6.500 6.500 12,900 +0.00(+0.00%)
Sep 13, 2013 6.500 6.500 6.500 6.500 0 -0.10(-1.52%)
Sep 12, 2013 6.600 6.650 6.600 6.600 10,700 +0.00(+0.00%)
Sep 11, 2013 6.590 6.600 6.590 6.600 2,100 +0.00(+0.00%)
Sep 10, 2013 6.600 6.600 6.560 6.600 1,725 +0.10(+1.54%)
Sep 09, 2013 6.500 6.510 6.500 6.500 675 -0.10(-1.52%)
Sep 06, 2013 6.600 6.600 6.600 6.600 7,108 +0.00(+0.00%)
Sep 05, 2013 6.550 6.600 6.530 6.600 4,667 +0.06(+0.92%)
Sep 04, 2013 6.580 6.580 6.420 6.540 4,600 +0.12(+1.87%)
Sep 03, 2013 6.440 6.600 6.420 6.420 3,525 -0.18(-2.73%)
Aug 30, 2013 6.600 6.600 6.600 0 +0.01(+0.15%)
Aug 29, 2013 6.650 6.650 6.550 6.590 1,595 -0.01(-0.15%)
Aug 28, 2013 6.600 6.620 6.580 6.600 5,800 +0.00(+0.00%)
Aug 27, 2013 6.450 6.600 6.380 6.600 4,350 +0.15(+2.33%)
Aug 23, 2013 6.450 6.450 6.450 6.450 0 -0.06(-0.92%)
Aug 22, 2013 6.540 6.600 6.500 6.510 24,300 -0.09(-1.36%)
Aug 21, 2013 6.550 6.600 6.550 6.600 20,900 +0.00(+0.00%)
Aug 20, 2013 6.510 6.600 6.500 6.600 5,600 +0.01(+0.15%)
Aug 19, 2013 6.500 6.600 6.500 6.590 10,800 +0.09(+1.38%)
Aug 16, 2013 6.550 6.550 6.450 6.500 32,050 -0.10(-1.52%)
Aug 15, 2013 6.610 6.610 6.320 6.600 8,939 +0.05(+0.76%)
Aug 14, 2013 6.500 6.590 6.250 6.550 14,650 +0.05(+0.77%)
Aug 13, 2013 6.640 6.700 6.450 6.500 54,100 -0.15(-2.26%)
Aug 12, 2013 6.450 6.650 6.440 6.650 15,455 +0.20(+3.10%)
Aug 09, 2013 6.350 6.500 6.350 6.450 2,650 +0.10(+1.57%)
Aug 08, 2013 6.490 6.490 6.150 6.350 5,300 +0.01(+0.16%)
Aug 07, 2013 5.720 6.340 5.680 6.340 30,537 +0.62(+10.84%)
Aug 06, 2013 5.650 5.720 5.650 5.720 1,100 +0.07(+1.24%)
Aug 02, 2013 5.650 5.650 5.650 0 -0.13(-2.25%)
Aug 01, 2013 5.390 5.780 5.390 5.780 4,590 +0.43(+8.04%)
Jul 31, 2013 5.350 5.350 5.350 5.350 100 +0.00(+0.00%)
Jul 30, 2013 5.350 5.350 5.350 5.350 1,400 +0.01(+0.19%)
Jul 26, 2013 5.340 5.340 5.340 5.340 3 -0.18(-3.26%)
Jul 25, 2013 5.490 5.520 5.490 5.520 2,950 +0.07(+1.28%)
Jul 24, 2013 5.450 5.520 5.250 5.450 76,300 -0.05(-0.91%)
Jul 23, 2013 5.490 5.500 5.470 5.500 1,450 +0.04(+0.73%)
Jul 22, 2013 5.460 5.460 5.460 5.460 0 +0.00(+0.00%)
Jul 19, 2013 5.440 5.460 5.440 5.460 15,175 +0.01(+0.18%)
Jul 18, 2013 5.200 5.450 5.200 5.450 216,892 +0.31(+6.03%)
Jul 17, 2013 5.140 5.140 5.140 0 +0.00(+0.00%)
Jul 16, 2013 5.220 5.400 5.140 5.140 29,400 -0.08(-1.53%)
Jul 15, 2013 5.220 5.220 5.220 5.220 2,107 +0.00(+0.00%)
Jul 12, 2013 5.150 5.220 5.130 5.220 14,500 +0.09(+1.75%)
Jul 11, 2013 5.200 5.200 5.120 5.130 3,700 -0.07(-1.35%)
Jul 10, 2013 5.220 5.220 5.200 5.200 3,535 -0.05(-0.95%)
Jul 09, 2013 5.300 5.300 5.100 5.250 14,300 -0.05(-0.94%)
Jul 08, 2013 5.250 5.300 5.250 5.300 3,000 +0.05(+0.95%)
Jul 05, 2013 5.250 5.250 5.250 5.250 4,200 +0.00(+0.00%)
Jul 04, 2013 5.250 5.250 5.250 5.250 3,350 +0.05(+0.96%)
Jul 03, 2013 5.400 5.450 5.200 5.200 6,175 -0.20(-3.70%)
Jul 02, 2013 5.350 5.400 5.350 5.400 800 +0.05(+0.93%)
Jun 28, 2013 5.350 5.350 5.350 0 +0.20(+3.88%)
Jun 27, 2013 5.150 5.150 5.150 5.150 5,400 +0.06(+1.18%)
Jun 26, 2013 5.160 5.180 5.090 5.090 4,700 -0.06(-1.17%)
Jun 25, 2013 5.100 5.150 5.050 5.150 6,400 +0.02(+0.39%)
Jun 24, 2013 5.100 5.150 5.100 5.130 11,400 -0.07(-1.35%)
Jun 21, 2013 5.150 5.200 4.980 5.200 4,900 +0.01(+0.19%)
Jun 20, 2013 5.100 5.190 5.000 5.190 46,800 +0.09(+1.76%)
Jun 19, 2013 5.100 5.150 5.100 5.100 3,200 +0.05(+0.99%)
Jun 18, 2013 5.140 5.150 5.050 5.050 9,500 -0.14(-2.70%)
Jun 17, 2013 5.150 5.230 5.150 5.190 5,250 +0.04(+0.78%)
Jun 14, 2013 5.070 5.150 5.010 5.150 789,750 +0.01(+0.19%)
Jun 13, 2013 5.040 5.140 4.830 5.140 6,889 +0.14(+2.80%)
Jun 12, 2013 5.130 5.130 4.850 5.000 6,500 +0.10(+2.04%)
Jun 11, 2013 4.950 4.950 4.900 4.900 52,300 -0.13(-2.58%)
Jun 10, 2013 5.050 5.050 5.030 5.030 4,100 -0.01(-0.20%)
Jun 07, 2013 5.150 5.150 4.950 5.040 24,600 -0.11(-2.14%)
Jun 06, 2013 5.120 5.150 5.060 5.150 4,800 -0.03(-0.58%)
Jun 05, 2013 5.040 5.200 5.040 5.180 6,600 +0.18(+3.60%)
Jun 04, 2013 4.980 5.000 4.980 5.000 4,400 +0.02(+0.40%)
Jun 03, 2013 4.950 4.980 4.950 4.980 8,000 +0.03(+0.61%)
May 31, 2013 4.900 4.950 4.900 4.950 150,700 +0.03(+0.61%)
May 30, 2013 4.840 4.920 4.750 4.920 311,800 +0.14(+2.93%)
May 29, 2013 4.780 4.780 4.780 4.780 700 -0.07(-1.44%)
May 28, 2013 4.950 4.950 4.850 4.850 4,700 -0.10(-2.02%)
May 27, 2013 4.950 4.950 4.700 4.950 8,900 +0.00(+0.00%)
May 24, 2013 4.950 4.950 4.950 4.950 4,000 +0.00(+0.00%)
May 23, 2013 4.920 4.950 4.840 4.950 5,610 +0.20(+4.21%)
May 22, 2013 4.900 4.950 4.740 4.750 225,500 -0.10(-2.06%)
May 21, 2013 4.850 4.850 4.850 4.850 7,600 +0.00(+0.00%)
May 17, 2013 4.850 4.850 4.850 0 +0.02(+0.41%)
May 16, 2013 4.900 4.900 4.830 4.830 875 -0.07(-1.43%)
May 15, 2013 4.850 4.950 4.850 4.900 3,600 +0.15(+3.16%)
May 13, 2013 4.750 4.750 4.740 4.750 8,000 +0.00(+0.00%)
May 10, 2013 4.750 4.750 4.750 4.750 1,950 +0.00(+0.00%)
May 09, 2013 4.940 4.940 4.690 4.750 343,000 -0.20(-4.04%)
May 08, 2013 4.950 4.950 4.890 4.950 8,100 +0.00(+0.00%)
May 07, 2013 4.940 4.950 4.900 4.950 6,200 +0.00(+0.00%)
May 06, 2013 4.950 4.950 4.900 4.950 14,140 +0.00(+0.00%)
May 03, 2013 4.960 4.960 4.930 4.950 3,000 +0.08(+1.64%)
May 02, 2013 4.800 4.880 4.800 4.870 2,500 +0.10(+2.10%)
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.