UK markets open in 3 hours 9 minutes
NIKKEI 225
38,686.30 +450.23 (+1.18%) HANG SENG
18,434.85 -143.45 (-0.77%) CRUDE OIL
78.73 +0.25 (+0.32%) GOLD FUTURES
2,330.80 -0.40 (-0.02%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,369.74 -510.64 (-1.00%)
AirBoss of America Corp. (BOS.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:50PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 5.89 | 5.95 | 5.82 | 5.82 | 5.82 | 21,900 |
| 03 May 2024 | 5.68 | 5.91 | 5.68 | 5.84 | 5.84 | 12,800 |
| 02 May 2024 | 5.80 | 5.95 | 5.80 | 5.90 | 5.90 | 4,700 |
| 01 May 2024 | 5.84 | 5.95 | 5.71 | 5.81 | 5.81 | 15,900 |
| 30 Apr 2024 | 5.87 | 5.93 | 5.77 | 5.87 | 5.87 | 7,200 |
| 29 Apr 2024 | 5.75 | 6.06 | 5.73 | 5.95 | 5.95 | 135,500 |
| 26 Apr 2024 | 5.59 | 5.60 | 5.54 | 5.54 | 5.54 | 6,900 |
| 25 Apr 2024 | 5.32 | 5.64 | 5.32 | 5.64 | 5.64 | 10,700 |
| 24 Apr 2024 | 5.60 | 5.64 | 5.46 | 5.47 | 5.47 | 25,000 |
| 23 Apr 2024 | 5.65 | 5.70 | 5.60 | 5.68 | 5.68 | 8,200 |
| 22 Apr 2024 | 5.31 | 5.75 | 5.31 | 5.70 | 5.70 | 45,400 |
| 19 Apr 2024 | 5.30 | 5.53 | 5.30 | 5.42 | 5.42 | 5,700 |
| 18 Apr 2024 | 5.48 | 5.53 | 5.32 | 5.32 | 5.32 | 3,800 |
| 17 Apr 2024 | 5.48 | 5.55 | 5.34 | 5.37 | 5.37 | 19,400 |
| 16 Apr 2024 | 5.43 | 5.49 | 5.28 | 5.48 | 5.48 | 20,800 |
| 15 Apr 2024 | 5.23 | 5.41 | 5.15 | 5.23 | 5.23 | 45,900 |
| 12 Apr 2024 | 5.29 | 5.33 | 5.19 | 5.21 | 5.21 | 30,000 |
| 11 Apr 2024 | 5.45 | 5.45 | 5.31 | 5.35 | 5.35 | 7,900 |
| 10 Apr 2024 | 5.21 | 5.38 | 5.20 | 5.38 | 5.38 | 12,200 |
| 09 Apr 2024 | 5.31 | 5.41 | 5.24 | 5.37 | 5.37 | 28,200 |
| 08 Apr 2024 | 5.26 | 5.55 | 5.26 | 5.48 | 5.48 | 18,300 |
| 05 Apr 2024 | 5.17 | 5.41 | 5.17 | 5.41 | 5.41 | 3,500 |
| 04 Apr 2024 | 5.36 | 5.55 | 5.28 | 5.28 | 5.28 | 12,500 |
| 03 Apr 2024 | 5.37 | 5.42 | 5.32 | 5.37 | 5.37 | 17,300 |
| 02 Apr 2024 | 5.52 | 5.52 | 5.18 | 5.23 | 5.23 | 43,400 |
| 01 Apr 2024 | 5.88 | 5.88 | 5.55 | 5.66 | 5.66 | 25,700 |
| 28 Mar 2024 | 5.92 | 6.20 | 5.92 | 5.95 | 5.95 | 48,500 |
| 27 Mar 2024 | 5.91 | 6.22 | 5.91 | 6.13 | 6.13 | 26,000 |
| 27 Mar 2024 | 0.07 Dividend | |||||
| 26 Mar 2024 | 5.89 | 6.14 | 5.89 | 6.03 | 5.96 | 17,400 |
| 25 Mar 2024 | 5.97 | 6.24 | 5.97 | 6.03 | 5.96 | 25,300 |
| 22 Mar 2024 | 5.87 | 6.09 | 5.72 | 6.04 | 5.97 | 23,400 |
| 21 Mar 2024 | 6.02 | 6.09 | 5.81 | 5.85 | 5.78 | 21,100 |
| 20 Mar 2024 | 6.13 | 6.20 | 6.09 | 6.14 | 6.07 | 24,800 |
| 19 Mar 2024 | 5.80 | 6.27 | 5.79 | 6.16 | 6.09 | 120,400 |
| 18 Mar 2024 | 5.22 | 5.85 | 5.22 | 5.85 | 5.78 | 119,200 |
| 15 Mar 2024 | 5.35 | 5.43 | 5.30 | 5.30 | 5.24 | 18,900 |
| 14 Mar 2024 | 5.34 | 5.40 | 5.33 | 5.40 | 5.34 | 3,300 |
| 13 Mar 2024 | 5.12 | 5.45 | 5.12 | 5.40 | 5.34 | 40,200 |
| 12 Mar 2024 | 5.09 | 5.26 | 5.09 | 5.21 | 5.15 | 10,600 |
| 11 Mar 2024 | 5.08 | 5.26 | 5.08 | 5.22 | 5.16 | 30,800 |
| 08 Mar 2024 | 5.02 | 5.25 | 5.02 | 5.20 | 5.14 | 17,000 |
| 07 Mar 2024 | 5.00 | 5.26 | 5.00 | 5.15 | 5.09 | 43,400 |
| 06 Mar 2024 | 5.21 | 5.23 | 5.09 | 5.18 | 5.12 | 21,900 |
| 05 Mar 2024 | 5.16 | 5.25 | 5.16 | 5.17 | 5.11 | 13,900 |
| 04 Mar 2024 | 5.25 | 5.25 | 5.18 | 5.21 | 5.15 | 13,500 |
| 01 Mar 2024 | 5.25 | 5.26 | 5.22 | 5.22 | 5.16 | 7,800 |
| 29 Feb 2024 | 5.18 | 5.24 | 5.16 | 5.16 | 5.10 | 15,000 |
| 28 Feb 2024 | 5.19 | 5.33 | 5.18 | 5.18 | 5.12 | 17,900 |
| 27 Feb 2024 | 5.16 | 5.22 | 5.16 | 5.18 | 5.12 | 33,700 |
| 26 Feb 2024 | 5.26 | 5.26 | 5.15 | 5.16 | 5.10 | 32,400 |
| 23 Feb 2024 | 5.30 | 5.35 | 5.21 | 5.27 | 5.21 | 16,200 |
| 22 Feb 2024 | 5.21 | 5.28 | 5.18 | 5.28 | 5.22 | 6,600 |
| 21 Feb 2024 | 5.19 | 5.24 | 5.17 | 5.18 | 5.12 | 8,000 |
| 20 Feb 2024 | 5.16 | 5.30 | 5.16 | 5.19 | 5.13 | 30,300 |
| 16 Feb 2024 | 5.27 | 5.50 | 5.26 | 5.46 | 5.40 | 64,900 |
| 15 Feb 2024 | 5.08 | 5.26 | 5.08 | 5.25 | 5.19 | 15,700 |
| 14 Feb 2024 | 5.09 | 5.10 | 4.97 | 5.02 | 4.96 | 8,100 |
| 13 Feb 2024 | 4.99 | 5.05 | 4.96 | 5.04 | 4.98 | 28,400 |
| 12 Feb 2024 | 4.99 | 5.06 | 4.90 | 5.06 | 5.00 | 21,600 |
| 09 Feb 2024 | 5.21 | 5.21 | 5.05 | 5.06 | 5.00 | 20,500 |
| 08 Feb 2024 | 5.29 | 5.40 | 5.03 | 5.08 | 5.02 | 104,800 |
| 07 Feb 2024 | 4.69 | 5.04 | 4.62 | 5.04 | 4.98 | 69,600 |
| 06 Feb 2024 | 4.63 | 4.66 | 4.60 | 4.66 | 4.61 | 3,200 |
| 05 Feb 2024 | 4.68 | 4.68 | 4.57 | 4.60 | 4.55 | 23,600 |
| 02 Feb 2024 | 4.55 | 4.68 | 4.49 | 4.65 | 4.60 | 19,200 |
| 01 Feb 2024 | 4.38 | 4.50 | 4.28 | 4.48 | 4.43 | 25,400 |
| 31 Jan 2024 | 4.23 | 4.34 | 4.13 | 4.31 | 4.26 | 57,800 |
| 30 Jan 2024 | 4.42 | 4.42 | 4.25 | 4.26 | 4.21 | 27,700 |
| 29 Jan 2024 | 4.62 | 4.62 | 4.41 | 4.45 | 4.40 | 25,900 |
| 26 Jan 2024 | 4.64 | 4.64 | 4.54 | 4.62 | 4.57 | 5,400 |
| 25 Jan 2024 | 4.65 | 4.66 | 4.45 | 4.54 | 4.49 | 63,200 |
| 24 Jan 2024 | 4.82 | 4.82 | 4.68 | 4.72 | 4.67 | 16,200 |
| 23 Jan 2024 | 4.83 | 4.84 | 4.76 | 4.81 | 4.75 | 15,800 |
| 22 Jan 2024 | 4.79 | 4.84 | 4.75 | 4.80 | 4.74 | 10,500 |
| 19 Jan 2024 | 4.75 | 4.75 | 4.58 | 4.69 | 4.64 | 28,900 |
| 18 Jan 2024 | 4.77 | 4.77 | 4.71 | 4.75 | 4.69 | 19,900 |
| 17 Jan 2024 | 4.73 | 4.75 | 4.57 | 4.75 | 4.69 | 22,800 |
| 16 Jan 2024 | 4.80 | 4.81 | 4.60 | 4.67 | 4.62 | 43,900 |
| 15 Jan 2024 | 4.83 | 4.89 | 4.80 | 4.83 | 4.77 | 13,200 |
| 12 Jan 2024 | 4.90 | 5.05 | 4.84 | 4.89 | 4.83 | 35,000 |
| 11 Jan 2024 | 5.10 | 5.10 | 4.85 | 4.90 | 4.84 | 33,200 |
| 10 Jan 2024 | 5.13 | 5.13 | 5.00 | 5.00 | 4.94 | 61,200 |
| 09 Jan 2024 | 5.11 | 5.19 | 5.05 | 5.19 | 5.13 | 23,500 |
| 08 Jan 2024 | 5.10 | 5.17 | 5.10 | 5.11 | 5.05 | 15,600 |
| 05 Jan 2024 | 5.12 | 5.25 | 5.02 | 5.05 | 4.99 | 29,500 |
| 04 Jan 2024 | 4.92 | 5.13 | 4.84 | 5.06 | 5.00 | 69,500 |
| 03 Jan 2024 | 4.82 | 4.93 | 4.75 | 4.89 | 4.83 | 110,400 |
| 02 Jan 2024 | 4.99 | 4.99 | 4.80 | 4.82 | 4.76 | 14,800 |
| 29 Dec 2023 | 4.90 | 4.95 | 4.78 | 4.89 | 4.83 | 42,900 |
| 28 Dec 2023 | 4.99 | 4.99 | 4.80 | 4.80 | 4.74 | 26,300 |
| 28 Dec 2023 | 0.07 Dividend | |||||
| 27 Dec 2023 | 5.04 | 5.21 | 4.95 | 4.96 | 4.83 | 80,400 |
| 22 Dec 2023 | 4.70 | 5.00 | 4.70 | 4.96 | 4.83 | 103,700 |
| 21 Dec 2023 | 4.57 | 4.75 | 4.55 | 4.67 | 4.55 | 32,100 |
| 20 Dec 2023 | 4.64 | 4.65 | 4.47 | 4.50 | 4.38 | 23,400 |
| 19 Dec 2023 | 4.53 | 4.65 | 4.48 | 4.62 | 4.50 | 34,800 |
| 18 Dec 2023 | 4.73 | 4.77 | 4.45 | 4.45 | 4.34 | 56,900 |
| 15 Dec 2023 | 4.46 | 4.66 | 4.41 | 4.66 | 4.54 | 68,400 |
| 14 Dec 2023 | 4.25 | 4.49 | 4.25 | 4.46 | 4.35 | 100,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.