AirBoss of America Corp (BOS)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 6.45161290323 | 3.72 | 4.03 | 3.68 | 20701 | 3.87217139 | CS |
| 4 | -0.04 | -1 | 4 | 4.2 | 3.64 | 27623 | 3.8857706 | CS |
| 12 | -0.16 | -3.88349514563 | 4.12 | 4.38 | 3.64 | 25463 | 3.9391483 | CS |
| 26 | -1.24 | -23.8461538462 | 5.2 | 5.23 | 3.64 | 22972 | 4.01038151 | CS |
| 52 | -1.96 | -33.1081081081 | 5.92 | 6.3 | 3.64 | 21610 | 4.66634061 | CS |
| 156 | -31.86 | -88.9447236181 | 35.82 | 36.29 | 3.64 | 71751 | 9.65457639 | CS |
| 260 | -1.31 | -24.8576850095 | 5.27 | 47 | 3.64 | 99794 | 19.69054067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743198000 | 3.96 | 0.19 | 5.04 | 3.8 | 3.99 | 3.8 | 13845 |
| 1743111600 | 3.77 | 0.03 | 0.80 | 3.75 | 3.77 | 3.68 | 8488 |
| 1743025200 | 3.74 | -0.05 | -1.32 | 3.71 | 3.85 | 3.71 | 13141 |
| 1742938800 | 3.79 | -0.04 | -1.04 | 3.8 | 3.81 | 3.75 | 2642 |
| 1742852400 | 3.83 | -0.12 | -3.04 | 3.97 | 4.03 | 3.83 | 27879 |
| 1742593200 | 3.95 | 0.27 | 7.34 | 3.72 | 3.95 | 3.68 | 51355 |
| 1742506800 | 3.68 | 0 | 0.00 | 3.82 | 3.82 | 3.68 | 11900 |
| 1742420400 | 3.68 | 0.02 | 0.55 | 3.66 | 3.7 | 3.65 | 11201 |
| 1742334000 | 3.66 | -0.07 | -1.88 | 3.7 | 3.75 | 3.66 | 10073 |
| 1742247600 | 3.73 | 0.05 | 1.36 | 3.7 | 3.75 | 3.68 | 25644 |
| 1741988400 | 3.68 | 0.02 | 0.55 | 3.68 | 3.72 | 3.65 | 12350 |
| 1741902000 | 3.66 | -0.04 | -1.08 | 3.7 | 3.71 | 3.64 | 26432 |
| 1741815600 | 3.7 | -0.05 | -1.33 | 3.71 | 3.8 | 3.7 | 25654 |
| 1741729200 | 3.75 | -0.07 | -1.83 | 3.96 | 3.96 | 3.66 | 55065 |
| 1741642800 | 3.82 | -0.38 | -9.05 | 4.11 | 4.11 | 3.81 | 69393 |
| 1741387200 | 4.2 | 0.43 | 11.41 | 3.81 | 4.2 | 3.8 | 122372 |
| 1741300800 | 3.77 | -0.15 | -3.83 | 3.75 | 3.85 | 3.72 | 15545 |
| 1741214400 | 3.92 | 0.16 | 4.26 | 3.76 | 3.98 | 3.76 | 13988 |
| 1741128000 | 3.76 | -0.19 | -4.81 | 3.93 | 3.93 | 3.7 | 19074 |
| 1741041600 | 3.95 | -0.06 | -1.50 | 4.0199999 | 4.0199999 | 3.9 | 12470 |
| 1740782400 | 4.01 | -0.01 | -0.25 | 4 | 4.07 | 3.97 | 17795 |
| 1740696000 | 4.0199999 | 0.02 | 0.50 | 4.04 | 4.04 | 3.95 | 9047 |
| 1740609600 | 4 | 0.05 | 1.27 | 4.05 | 4.05 | 4 | 6776 |
| 1740523200 | 3.95 | -0.12 | -2.95 | 4.05 | 4.0599999 | 3.95 | 20214 |
| 1740436800 | 4.07 | 0.02 | 0.49 | 4.04 | 4.07 | 4 | 3801 |
| 1740177600 | 4.05 | -0.04 | -0.98 | 4.0599999 | 4.16 | 4.04 | 5100 |
| 1740091200 | 4.09 | -0.07 | -1.68 | 4.15 | 4.15 | 4.09 | 5934 |
| 1740004800 | 4.16 | 0.07 | 1.71 | 4.09 | 4.19 | 4 | 5499 |
| 1739918400 | 4.09 | -0.11 | -2.62 | 3.95 | 4.2 | 3.95 | 9350 |
| 1739572800 | 4.2 | 0.16 | 3.96 | 4 | 4.21 | 4 | 23250 |
| 1739486400 | 4.04 | -0.03 | -0.74 | 3.91 | 4.1 | 3.91 | 5375 |
| 1739400000 | 4.07 | 0.15 | 3.83 | 3.91 | 4.08 | 3.91 | 13501 |
| 1739313600 | 3.92 | 0.01 | 0.26 | 3.9 | 3.92 | 3.88 | 3350 |
| 1739227200 | 3.91 | 0.05 | 1.30 | 3.86 | 3.95 | 3.86 | 2905 |
| 1738968000 | 3.86 | -0.02 | -0.52 | 3.91 | 3.91 | 3.86 | 3500 |
| 1738881600 | 3.88 | -0.17 | -4.20 | 4.0599999 | 4.1 | 3.88 | 28500 |
| 1738795200 | 4.05 | 0.01 | 0.25 | 3.86 | 4.11 | 3.86 | 15749 |
| 1738708800 | 4.04 | -0.04 | -0.98 | 4.1 | 4.1 | 4.04 | 3800 |
| 1738622400 | 4.08 | -0.02 | -0.49 | 4 | 4.14 | 3.81 | 26969 |
| 1738363200 | 4.1 | -0.1 | -2.38 | 4.03 | 4.25 | 4.03 | 9326 |
| 1738276800 | 4.2 | 0.06 | 1.45 | 4.26 | 4.2699999 | 4.11 | 20206 |
| 1738190400 | 4.14 | 0.18 | 4.55 | 4 | 4.38 | 4 | 77000 |
| 1738104000 | 3.96 | 0.09 | 2.33 | 3.86 | 4 | 3.85 | 56522 |
| 1738017600 | 3.87 | 0.07 | 1.84 | 3.87 | 3.87 | 3.71 | 31165 |
| 1737758400 | 3.8 | -0.06 | -1.55 | 3.86 | 3.86 | 3.7 | 54457 |
| 1737672000 | 3.86 | 0 | 0.00 | 3.86 | 3.96 | 3.8 | 54235 |
| 1737585600 | 3.86 | -0.23 | -5.62 | 4.13 | 4.16 | 3.85 | 35009 |
| 1737499200 | 4.09 | -0.02 | -0.49 | 4.04 | 4.16 | 3.96 | 41560 |
| 1737412800 | 4.11 | -0.04 | -0.96 | 3.98 | 4.11 | 3.95 | 3051 |
| 1737153600 | 4.15 | 0.15 | 3.75 | 4.09 | 4.21 | 4.0599999 | 22836 |
| 1737067200 | 4 | 0.13 | 3.36 | 3.87 | 4 | 3.87 | 15118 |
| 1736980800 | 3.87 | -0.03 | -0.77 | 3.88 | 4.0199999 | 3.81 | 154973 |
| 1736894400 | 3.9 | 0.08 | 2.09 | 4.16 | 4.16 | 3.85 | 38662 |
| 1736808000 | 3.82 | -0.03 | -0.78 | 3.85 | 3.85 | 3.76 | 13377 |
| 1736548800 | 3.85 | -0.07 | -1.79 | 3.73 | 3.94 | 3.73 | 14847 |
| 1736462400 | 3.92 | 0.03 | 0.77 | 3.72 | 3.93 | 3.72 | 17682 |
| 1736376000 | 3.89 | -0.11 | -2.75 | 3.91 | 3.92 | 3.8 | 28744 |
| 1736289600 | 4 | -0.04 | -0.99 | 4.05 | 4.0599999 | 3.92 | 27267 |
| 1736203200 | 4.04 | -0.18 | -4.27 | 4.22 | 4.34 | 4.04 | 22927 |
| 1735944000 | 4.22 | 0.11 | 2.68 | 4.12 | 4.25 | 4.11 | 18287 |
| 1735857600 | 4.11 | 0.3 | 7.87 | 3.9 | 4.2 | 3.9 | 38273 |
| 1735684800 | 3.81 | 0.1 | 2.70 | 3.65 | 3.88 | 3.65 | 28585 |
| 1735598400 | 3.71 | 0.01 | 0.27 | 3.73 | 3.73 | 3.65 | 31374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
