Dark

BOS
AIRBOSS OF AMERICA CORP
stock TSE

Inactive

Aug 2, 2024

4.68CAD-2.296%(-0.11)15,748

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.9900	4.9900	4.6000	4.6800	-2.296%	15,748	0.000%
2024-08-01	4.6600	4.8000	4.6500	4.7900	-0.208%	10,276	-2.296%
2024-07-31	4.8200	4.8200	4.6500	4.8000	+1.266%	17,530	-2.500%
2024-07-30	4.8400	4.8800	4.7400	4.7400	-2.066%	12,951	-1.266%
2024-07-29	5.0500	5.0500	4.7400	4.8400	-3.586%	25,253	-3.306%
2024-07-26	5.0600	5.0900	4.9000	5.0200	0.000%	38,775	-6.773%
2024-07-25	5.1000	5.1600	5.0200	5.0200	-1.953%	4,155	-6.773%
2024-07-24	5.3400	5.3400	5.1100	5.1200	-3.578%	10,561	-8.594%
2024-07-23	5.3600	5.3600	5.2800	5.3100	-1.667%	3,301	-11.864%
2024-07-22	5.4600	5.4600	5.3500	5.4000	-1.099%	6,914	-13.333%
2024-07-19	5.3800	5.4600	5.3800	5.4600	+2.056%	6,420	-14.286%
2024-07-18	5.4100	5.6000	5.3500	5.3500	-0.926%	27,855	-12.523%
2024-07-17	5.4200	5.4600	5.3900	5.4000	-1.818%	6,411	-13.333%
2024-07-16	5.6400	5.6400	5.5000	5.5000	-2.655%	13,244	-14.909%
2024-07-15	5.4000	5.6500	5.4000	5.6500	+4.630%	26,013	-17.168%
2024-07-12	5.4000	5.4500	5.3400	5.4000	-0.369%	21,960	-13.333%
2024-07-11	5.4000	5.4200	5.3000	5.4200	+0.370%	13,500	-13.653%
2024-07-10	5.2900	5.4200	5.2800	5.4000	+2.079%	19,574	-13.333%
2024-07-09	5.4400	5.4600	5.2900	5.2900	-2.936%	8,024	-11.531%
2024-07-08	5.1800	5.5500	5.1800	5.4500	+3.810%	32,710	-14.128%
2024-07-05	5.3500	5.3600	5.2500	5.2500	-2.597%	16,777	-10.857%
2024-07-04	5.4000	5.4500	5.3600	5.3900	-0.554%	14,181	-13.173%
2024-07-03	5.4100	5.5600	5.3900	5.4200	-3.041%	18,052	-13.653%
2024-07-02	5.6700	5.6900	5.5200	5.5900	-2.951%	19,923	-16.279%
2024-06-28	5.7300	5.8300	5.6600	5.7600	-1.538%	10,960	-18.750%
2024-06-27	5.9100	5.9100	5.7600	5.8500	-1.349%	20,511	-20.000%
2024-06-26	5.8600	6.0000	5.8600	5.9300	+0.679%	23,484	-21.079%
2024-06-25	5.9900	5.9900	5.8000	5.8900	-3.284%	7,518	-20.543%
2024-06-24	6.1000	6.1100	5.9400	6.0900	-0.976%	12,060	-23.153%
2024-06-21	6.1000	6.1500	6.0400	6.1500	0.000%	5,150	-23.902%
2024-06-20	6.0400	6.1500	6.0400	6.1500	+1.653%	17,901	-23.902%
2024-06-19	6.1300	6.2000	6.0500	6.0500	-1.305%	6,253	-22.645%
2024-06-18	6.1500	6.1500	6.1100	6.1300	-0.487%	17,252	-23.654%
2024-06-17	6.0700	6.1900	6.0700	6.1600	+0.489%	27,736	-24.026%
2024-06-14	6.1000	6.1400	6.0600	6.1300	+0.492%	26,901	-23.654%
2024-06-13	5.9600	6.1900	5.9600	6.1000	0.000%	13,052	-23.279%
2024-06-12	6.1800	6.2300	6.1000	6.1000	-0.974%	6,502	-23.279%
2024-06-11	5.8900	6.3100	5.8900	6.1600	+3.010%	90,891	-24.026%
2024-06-10	5.9800	6.0000	5.9400	5.9800	-0.167%	17,565	-21.739%
2024-06-07	5.9600	5.9900	5.8300	5.9900	+0.672%	38,260	-21.870%
2024-06-06	5.8100	5.9800	5.8000	5.9500	+1.709%	16,602	-21.345%
2024-06-05	5.9000	5.9000	5.8500	5.8500	-0.847%	7,135	-20.000%
2024-06-04	5.8000	5.9000	5.7200	5.9000	+0.511%	3,501	-20.678%
2024-06-03	5.7200	5.8700	5.6600	5.8700	+2.982%	9,190	-20.273%
2024-05-31	5.6500	5.7000	5.6500	5.7000	+1.243%	1,721	-17.895%
2024-05-30	5.4800	5.6300	5.4500	5.6300	+1.808%	2,002	-16.874%
2024-05-29	5.6600	5.6600	5.5000	5.5300	-2.297%	6,784	-15.371%
2024-05-28	5.8000	5.8000	5.6600	5.6600	-4.068%	19,028	-17.314%
2024-05-27	5.8800	5.9000	5.8300	5.9000	-0.506%	1,142	-20.678%
2024-05-24	5.8300	5.9300	5.8200	5.9300	+2.418%	47,495	-21.079%
2024-05-23	5.9000	5.9900	5.7900	5.7900	-1.864%	45,121	-19.171%
2024-05-22	5.8600	5.9200	5.7700	5.9000	+1.549%	25,570	-20.678%
2024-05-21	5.8700	5.8700	5.7500	5.8100	+0.345%	6,364	-19.449%
2024-05-17	5.7200	5.7900	5.6200	5.7900	+0.871%	13,422	-19.171%
2024-05-16	5.9100	5.9200	5.7100	5.7400	-2.215%	23,788	-18.467%
2024-05-15	5.8800	5.9300	5.8500	5.8700	-1.345%	2,408	-20.273%
2024-05-14	6.1000	6.2100	5.9200	5.9500	-2.138%	12,897	-21.345%
2024-05-13	6.1000	6.1000	5.9500	6.0800	+0.662%	19,991	-23.026%
2024-05-10	5.9700	6.0400	5.7000	6.0400	+2.721%	93,388	-22.517%
2024-05-09	5.5000	6.0500	5.5000	5.8800	+0.858%	32,573	-20.408%
2024-05-08	5.7000	5.8500	5.6300	5.8300	+2.822%	29,653	-19.726%
2024-05-07	5.8800	5.8900	5.6000	5.6700	-2.577%	11,801	-17.460%
2024-05-06	5.8900	5.9500	5.8200	5.8200	-1.356%	21,876	-19.588%
2024-05-02	5.8000	5.9500	5.8000	5.9000	+1.549%	4,700	-20.678%
2024-05-01	5.8400	5.9500	5.7100	5.8100	-1.022%	15,879	-19.449%
2024-04-30	5.8700	5.9300	5.7700	5.8700	-1.345%	7,242	-20.273%
2024-04-29	5.7500	6.0600	5.7300	5.9500	+7.401%	135,501	-21.345%
2024-04-26	5.5900	5.6000	5.5400	5.5400	+1.280%	6,894	-15.523%
2024-04-24	5.6000	5.6400	5.4600	5.4700	-3.697%	24,951	-14.442%
2024-04-23	5.6500	5.7000	5.6000	5.6800	-0.351%	8,218	-17.606%
2024-04-22	5.3100	5.7500	5.3100	5.7000	+5.166%	45,391	-17.895%
2024-04-19	5.3000	5.5300	5.3000	5.4200	+1.880%	5,705	-13.653%
2024-04-18	5.4800	5.5300	5.3200	5.3200	-2.920%	3,835	-12.030%
2024-04-16	5.4300	5.4900	5.2800	5.4800	+4.780%	20,774	-14.599%
2024-04-15	5.2300	5.4100	5.1500	5.2300	+0.384%	45,884	-10.516%
2024-04-12	5.2900	5.3300	5.1900	5.2100	-2.617%	30,003	-10.173%
2024-04-11	5.4500	5.4500	5.3100	5.3500	-0.558%	7,946	-12.523%
2024-04-10	5.2100	5.3800	5.2000	5.3800	+0.186%	12,202	-13.011%
2024-04-09	5.3100	5.4100	5.2400	5.3700	-2.007%	28,217	-12.849%
2024-04-08	5.2600	5.5500	5.2600	5.4800	+1.294%	18,251	-14.599%
2024-04-05	5.1700	5.4100	5.1700	5.4100	+2.462%	3,490	-13.494%
2024-04-04	5.3600	5.5500	5.2800	5.2800	-1.676%	12,528	-11.364%
2024-04-03	5.3700	5.4200	5.3200	5.3700	+2.677%	17,335	-12.849%
2024-04-02	5.5200	5.5200	5.1750	5.2300	-7.597%	43,357	-10.516%
2024-04-01	5.8800	5.8800	5.5500	5.6600	-4.874%	25,656	-17.314%
2024-03-28	5.9200	6.2000	5.9200	5.9500	-2.936%	48,476	-21.345%
2024-03-27	5.9100	6.2200	5.9100	6.1300	+1.658%	26,045	-23.654%
2024-03-26	5.8900	6.1400	5.8900	6.0300	0.000%	17,394	-22.388%
2024-03-25	5.9700	6.2400	5.9700	6.0300	-0.166%	25,286	-22.388%
2024-03-22	5.8700	6.0900	5.7200	6.0400	+3.248%	23,384	-22.517%
2024-03-21	6.0200	6.0900	5.8100	5.8500	-4.723%	21,123	-20.000%
2024-03-20	6.1300	6.2000	6.0900	6.1400	-0.325%	24,775	-23.779%
2024-03-19	5.8000	6.2700	5.7900	6.1600	+5.299%	120,432	-24.026%
2024-03-18	5.2200	5.8500	5.2200	5.8500	+10.377%	119,200	-20.000%
2024-03-15	5.3500	5.4300	5.3000	5.3000	-1.852%	18,902	-11.698%
2024-03-14	5.3400	5.4000	5.3300	5.4000	0.000%	3,300	-13.333%
2024-03-13	5.1200	5.4500	5.1200	5.4000	+3.647%	40,240	-13.333%
2024-03-12	5.0900	5.2600	5.0900	5.2100	-0.192%	10,601	-10.173%
2024-03-11	5.0800	5.2600	5.0800	5.2200	+1.359%	30,825	-10.345%
2024-03-07	5.0000	5.2600	5.0000	5.1500	-0.579%	43,383	-9.126%
2024-03-06	5.2100	5.2300	5.0900	5.1800	-0.576%	21,897	-9.653%
2024-03-04	5.2500	5.2500	5.1750	5.2100	-0.192%	13,484	-10.173%
2024-03-01	5.2500	5.2600	5.2200	5.2200	+1.163%	7,792	-10.345%
2024-02-29	5.1800	5.2400	5.1600	5.1600	-0.386%	15,021	-9.302%
2024-02-28	5.1900	5.3300	5.1800	5.1800	0.000%	17,880	-9.653%
2024-02-27	5.1600	5.2200	5.1600	5.1800	+0.388%	33,671	-9.653%
2024-02-26	5.2600	5.2600	5.1500	5.1600	-2.087%	32,432	-9.302%
2024-02-23	5.3000	5.3500	5.2100	5.2700	-0.189%	16,169	-11.195%
2024-02-22	5.2100	5.2800	5.1800	5.2800	+1.931%	6,571	-11.364%
2024-02-21	5.1900	5.2400	5.1700	5.1800	-0.193%	8,001	-9.653%
2024-02-20	5.1600	5.3000	5.1600	5.1900	-4.945%	30,269	-9.827%
2024-02-16	5.2700	5.5000	5.2600	5.4600	+4.000%	64,859	-14.286%
2024-02-15	5.0800	5.2600	5.0800	5.2500	+4.582%	15,699	-10.857%
2024-02-14	5.0900	5.1000	4.9700	5.0200	-0.397%	8,104	-6.773%
2024-02-13	4.9900	5.0500	4.9600	5.0400	-0.395%	28,445	-7.143%
2024-02-12	4.9900	5.0600	4.9000	5.0600	0.000%	21,605	-7.510%
2024-02-09	5.2100	5.2100	5.0500	5.0600	-0.394%	20,503	-7.510%
2024-02-08	5.2900	5.4000	5.0300	5.0800	+0.794%	104,819	-7.874%
2024-02-07	4.6900	5.0400	4.6200	5.0400	+8.155%	69,550	-7.143%
2024-02-06	4.6300	4.6600	4.6000	4.6600	+1.304%	3,202	+0.429%
2024-02-05	4.6800	4.6800	4.5700	4.6000	-1.075%	23,578	+1.739%
2024-02-02	4.5500	4.6800	4.4900	4.6500	+3.795%	19,203	+0.645%
2024-02-01	4.3800	4.5000	4.2800	4.4800	+3.944%	25,403	+4.464%
2024-01-31	4.2300	4.3400	4.1300	4.3100	+1.174%	57,801	+8.585%
2024-01-30	4.4200	4.4200	4.2500	4.2600	-4.270%	27,694	+9.859%
2024-01-29	4.6200	4.6200	4.4100	4.4500	-3.680%	25,923	+5.169%
2024-01-26	4.6400	4.6400	4.5400	4.6200	+1.762%	5,439	+1.299%
2024-01-25	4.6500	4.6600	4.4500	4.5400	-3.814%	63,226	+3.084%
2024-01-24	4.8200	4.8200	4.6800	4.7200	-1.871%	16,200	-0.847%
2024-01-23	4.8300	4.8400	4.7600	4.8100	+0.208%	15,774	-2.703%
2024-01-22	4.7900	4.8400	4.7500	4.8000	+2.345%	10,476	-2.500%
2024-01-19	4.7500	4.7500	4.5800	4.6900	-1.263%	28,905	-0.213%
2024-01-18	4.7700	4.7700	4.7100	4.7500	0.000%	19,909	-1.474%
2024-01-17	4.7300	4.7500	4.5700	4.7500	+1.713%	22,843	-1.474%
2024-01-16	4.8000	4.8100	4.6000	4.6700	-3.313%	43,909	+0.214%
2024-01-15	4.8300	4.8900	4.8000	4.8300	-1.227%	13,230	-3.106%
2024-01-12	4.9000	5.0500	4.8400	4.8900	-0.204%	34,954	-4.294%
2024-01-11	5.1000	5.1000	4.8500	4.9000	-2.000%	33,182	-4.490%
2024-01-10	5.1300	5.1300	5.0000	5.0000	-3.661%	61,239	-6.400%
2024-01-09	5.1100	5.1900	5.0500	5.1900	+1.566%	23,469	-9.827%
2024-01-08	5.1000	5.1700	5.1000	5.1100	+1.188%	15,618	-8.415%
2024-01-05	5.1200	5.2500	5.0200	5.0500	-0.198%	29,496	-7.327%
2024-01-04	4.9200	5.1300	4.8400	5.0600	+3.476%	69,494	-7.510%
2024-01-03	4.8200	4.9300	4.7500	4.8900	+1.452%	110,436	-4.294%
2024-01-02	4.9900	4.9900	4.8000	4.8200	-1.431%	14,751	-2.905%
2023-12-29	4.9000	4.9500	4.7800	4.8900	+1.875%	42,922	-4.294%
2023-12-28	4.9900	4.9900	4.8000	4.8000	-3.226%	26,265	-2.500%
2023-12-27	5.0400	5.2100	4.9500	4.9600	0.000%	80,385	-5.645%
2023-12-22	4.7000	5.0000	4.7000	4.9600	+6.210%	103,726	-5.645%
2023-12-21	4.5700	4.7500	4.5500	4.6700	+3.778%	32,065	+0.214%
2023-12-20	4.6400	4.6500	4.4700	4.5000	-2.597%	23,408	+4.000%
2023-12-19	4.5300	4.6500	4.4800	4.6200	+3.820%	34,848	+1.299%
2023-12-18	4.7300	4.7700	4.4500	4.4500	-4.506%	56,914	+5.169%
2023-12-15	4.4600	4.6600	4.4100	4.6600	+4.484%	68,389	+0.429%
2023-12-14	4.2500	4.4900	4.2500	4.4600	+4.941%	100,619	+4.933%
2023-12-13	4.1500	4.2500	4.1000	4.2500	+2.657%	45,122	+10.118%
2023-12-12	4.1500	4.1700	3.9100	4.1400	-1.429%	77,280	+13.043%
2023-12-08	4.1900	4.3200	4.1000	4.2000	-0.238%	38,813	+11.429%
2023-12-07	4.0200	4.2500	4.0200	4.2100	+4.467%	113,972	+11.164%
2023-12-06	3.8900	4.0600	3.8000	4.0300	+6.053%	77,204	+16.129%
2023-12-05	3.8100	3.9300	3.7800	3.8000	-1.042%	42,727	+23.158%
2023-12-04	3.9900	3.9900	3.8300	3.8400	-2.290%	60,342	+21.875%
2023-12-01	4.0400	4.0400	3.8600	3.9300	-1.008%	95,399	+19.084%
2023-11-30	4.0000	4.1800	3.9700	3.9700	-3.171%	107,789	+17.884%
2023-11-29	3.7700	4.1700	3.7700	4.1000	+8.753%	158,808	+14.146%
2023-11-28	3.6500	3.9500	3.6500	3.7700	+2.725%	98,001	+24.138%
2023-11-27	3.7600	3.8000	3.6700	3.6700	-2.394%	108,625	+27.520%
2023-11-24	3.7700	3.7700	3.6800	3.7600	+0.267%	47,839	+24.468%
2023-11-23	3.7400	3.7900	3.7200	3.7500	-0.531%	34,410	+24.800%
2023-11-22	3.8200	3.8500	3.7400	3.7700	-2.078%	75,059	+24.138%
2023-11-21	3.9200	3.9500	3.7800	3.8500	-1.028%	26,055	+21.558%
2023-11-20	3.9300	4.0000	3.8600	3.8900	-3.713%	38,042	+20.308%
2023-11-17	4.0900	4.0900	3.9700	4.0400	+1.000%	32,634	+15.842%
2023-11-16	4.0000	4.0500	3.9000	4.0000	0.000%	40,086	+17.000%
2023-11-15	4.0500	4.0500	3.9400	4.0000	-1.235%	26,971	+17.000%
2023-11-14	3.9500	4.1400	3.9500	4.0500	+1.759%	34,827	+15.556%
2023-11-13	3.8900	4.0000	3.8900	3.9800	+2.051%	37,017	+17.588%
2023-11-10	3.8100	3.9500	3.7600	3.9000	0.000%	35,825	+20.000%
2023-11-09	3.8500	4.0000	3.8100	3.9000	-2.256%	48,679	+20.000%
2023-11-08	3.8800	4.0900	3.8800	3.9900	+4.178%	35,820	+17.293%
2023-11-07	3.9600	3.9600	3.8300	3.8300	-2.792%	23,957	+22.193%
2023-11-06	4.0600	4.0800	3.8700	3.9400	-1.990%	20,069	+18.782%
2023-11-03	3.8000	4.1500	3.8000	4.0200	+5.789%	118,310	+16.418%
2023-11-02	3.8800	3.9500	3.7700	3.8000	-2.062%	38,974	+23.158%
2023-11-01	3.7800	3.8800	3.6900	3.8800	+2.918%	13,959	+20.619%
2023-10-31	3.7000	3.8100	3.6600	3.7700	+2.446%	18,102	+24.138%
2023-10-30	3.8500	3.8500	3.6700	3.6800	-2.387%	41,082	+27.174%
2023-10-27	3.7800	3.9100	3.7700	3.7700	0.000%	12,441	+24.138%
2023-10-26	3.7500	3.8700	3.7500	3.7700	+0.802%	18,394	+24.138%
2023-10-25	3.8600	3.8600	3.7400	3.7400	-3.359%	35,690	+25.134%
2023-10-24	3.9200	3.9400	3.8000	3.8700	-0.769%	25,399	+20.930%
2023-10-23	3.8600	3.9000	3.7500	3.9000	+1.299%	50,563	+20.000%
2023-10-20	3.9900	3.9900	3.8500	3.8500	-3.509%	88,719	+21.558%
2023-10-19	4.0600	4.1400	3.9900	3.9900	-2.445%	23,545	+17.293%
2023-10-18	4.4100	4.4100	4.0800	4.0900	-5.324%	40,397	+14.425%
2023-10-17	4.2500	4.3200	4.2000	4.3200	+1.647%	79,175	+8.333%
2023-10-16	4.0800	4.2700	3.9600	4.2500	+5.985%	129,598	+10.118%
2023-10-13	3.9200	4.0500	3.8500	4.0100	+2.821%	46,239	+16.708%
2023-10-12	4.1100	4.1100	3.8400	3.9000	-4.177%	94,072	+20.000%
2023-10-11	4.2700	4.2700	4.0000	4.0700	-3.325%	38,882	+14.988%
2023-10-10	4.2500	4.4200	4.1600	4.2100	-0.708%	46,399	+11.164%
2023-10-06	4.0800	4.2400	3.9900	4.2400	+3.922%	16,726	+10.377%
2023-10-05	4.1000	4.1100	3.9900	4.0800	-0.730%	17,946	+14.706%
2023-10-04	4.0100	4.1500	3.9500	4.1100	+1.232%	22,874	+13.869%
2023-10-03	4.1100	4.1700	3.9700	4.0600	-1.217%	55,946	+15.271%
2023-10-02	4.3600	4.4000	4.1000	4.1100	-5.950%	64,494	+13.869%
2023-09-29	4.3600	4.5300	4.3500	4.3700	+0.460%	31,794	+7.094%
2023-09-28	4.3400	4.4100	4.3200	4.3500	-1.584%	16,272	+7.586%
2023-09-27	4.4100	4.4600	4.3300	4.4200	-0.226%	34,503	+5.882%
2023-09-26	4.5200	4.5700	4.4000	4.4300	-2.208%	50,898	+5.643%
2023-09-25	4.5700	4.5900	4.5100	4.5300	-0.875%	25,257	+3.311%
2023-09-22	4.7000	4.7000	4.5600	4.5700	-1.720%	37,389	+2.407%
2023-09-21	4.6500	4.7100	4.6500	4.6500	-0.428%	42,695	+0.645%
2023-09-20	4.7700	4.7700	4.6500	4.6700	-1.268%	21,642	+0.214%
2023-09-19	4.8000	4.8400	4.6500	4.7300	-0.421%	32,947	-1.057%
2023-09-18	4.6500	4.7500	4.5900	4.7500	+1.713%	24,517	-1.474%
2023-09-15	4.7200	4.8300	4.6600	4.6700	-0.849%	20,682	+0.214%
2023-09-14	4.7200	4.7700	4.6500	4.7100	-0.212%	37,628	-0.637%
2023-09-13	4.7000	4.9000	4.7000	4.7200	-0.632%	28,994	-0.847%
2023-09-12	4.8000	4.8800	4.7000	4.7500	-0.628%	15,214	-1.474%
2023-09-11	4.9100	4.9100	4.6700	4.7800	+2.355%	27,634	-2.092%
2023-09-08	4.7000	4.7500	4.6500	4.6700	-1.059%	19,060	+0.214%
2023-09-07	4.9900	4.9900	4.6300	4.7200	-5.976%	55,724	-0.847%
2023-09-06	5.1800	5.1800	4.9900	5.0200	-2.524%	24,704	-6.773%
2023-09-05	5.3100	5.3200	5.1400	5.1500	-1.905%	18,620	-9.126%
2023-09-01	5.3300	5.4500	5.2000	5.2500	-1.130%	102,602	-10.857%
2023-08-31	5.1100	5.3100	5.1100	5.3100	+3.509%	54,883	-11.864%
2023-08-30	5.0000	5.2400	4.8800	5.1300	+3.012%	92,956	-8.772%
2023-08-29	4.9200	5.0200	4.8500	4.9800	+1.633%	30,652	-6.024%
2023-08-28	4.6300	4.9100	4.6300	4.9000	+5.832%	37,319	-4.490%
2023-08-25	4.6100	4.7200	4.5900	4.6300	-0.216%	34,626	+1.080%
2023-08-24	4.7500	4.7500	4.5900	4.6400	-2.110%	37,123	+0.862%
2023-08-23	4.6100	4.7800	4.5600	4.7400	+3.947%	11,835	-1.266%
2023-08-22	4.6700	4.6700	4.5500	4.5600	-1.085%	16,869	+2.632%
2023-08-21	4.7800	4.7800	4.5900	4.6100	-2.947%	27,329	+1.518%
2023-08-18	4.6200	4.7500	4.5400	4.7500	+2.592%	47,808	-1.474%
2023-08-17	4.7500	4.7500	4.6300	4.6300	-2.526%	54,264	+1.080%
2023-08-16	4.8300	4.8300	4.6800	4.7500	-2.062%	33,401	-1.474%
2023-08-15	4.9800	4.9800	4.8200	4.8500	-1.822%	28,539	-3.505%
2023-08-14	4.9900	4.9900	4.8900	4.9400	-1.200%	47,392	-5.263%
2023-08-11	4.7600	5.0250	4.7600	5.0000	+4.384%	37,897	-6.400%
2023-08-10	4.7700	4.8800	4.7100	4.7900	+0.419%	58,391	-2.296%
2023-08-09	4.9200	4.9200	4.7300	4.7700	-1.037%	64,324	-1.887%
2023-08-08	5.0400	5.0400	4.7600	4.8200	-5.490%	77,969	-2.905%
2023-08-04	4.8300	5.1100	4.8300	5.1000	+6.250%	103,875	-8.235%
2023-08-03	4.8100	4.8500	4.7500	4.8000	+1.053%	64,123	-2.500%
2023-08-02	4.7500	4.9100	4.7500	4.7500	+0.211%	137,326	-1.474%
2023-08-01	4.7500	4.8200	4.6100	4.7400	-1.044%	145,360	-1.266%
2023-07-31	4.9900	5.0000	4.5000	4.7900	-5.149%	520,157	-2.296%
2023-07-28	5.8600	5.8600	4.9800	5.0500	-19.458%	638,908	-7.327%
2023-07-27	6.4900	6.5200	6.2700	6.2700	-3.241%	33,900	-25.359%
2023-07-26	6.6200	6.6200	6.3500	6.4800	+2.208%	14,154	-27.778%
2023-07-25	6.5400	6.6000	6.3200	6.3400	-2.910%	68,004	-26.183%
2023-07-24	6.6000	6.6100	6.4600	6.5300	-1.657%	74,297	-28.331%
2023-07-21	6.6900	6.7100	6.5500	6.6400	-0.599%	20,746	-29.518%
2023-07-20	6.6200	6.6900	6.5600	6.6800	+0.150%	21,876	-29.940%
2023-07-19	6.9500	6.9800	6.5000	6.6700	-4.029%	90,604	-29.835%
2023-07-18	6.5100	7.1100	6.5100	6.9500	+7.253%	105,327	-32.662%
2023-07-17	6.5600	6.5700	6.3800	6.4800	+0.465%	18,541	-27.778%
2023-07-14	6.6500	6.6500	6.4300	6.4500	-3.008%	48,364	-27.442%
2023-07-13	6.7000	6.7000	6.5500	6.6500	+0.605%	35,318	-29.624%
2023-07-12	6.7000	6.7500	6.5200	6.6100	-0.900%	20,111	-29.198%
2023-07-11	6.8300	6.8600	6.5000	6.6700	-0.892%	44,018	-29.835%
2023-07-10	6.7900	6.8000	6.6600	6.7300	-1.464%	13,929	-30.461%
2023-07-07	6.8200	6.9100	6.7400	6.8300	+0.589%	39,866	-31.479%
2023-07-06	6.9900	6.9900	6.7600	6.7900	-2.443%	34,728	-31.075%
2023-07-05	7.0200	7.0700	6.9000	6.9600	-0.855%	3,909	-32.759%
2023-07-04	6.6900	7.0700	6.6900	7.0200	+2.482%	12,807	-33.333%
2023-06-30	6.6300	6.9000	6.5500	6.8500	+4.580%	34,844	-31.679%
2023-06-29	6.6100	6.6100	6.4200	6.5500	-1.355%	20,118	-28.550%
2023-06-28	6.5900	6.6700	6.4900	6.6400	+2.311%	26,521	-29.518%
2023-06-27	6.4400	6.5700	6.3300	6.4900	+2.205%	28,049	-27.889%
2023-06-26	6.6100	6.6800	6.3300	6.3500	-4.223%	30,685	-26.299%
2023-06-23	6.5900	6.7200	6.4750	6.6300	-0.749%	33,228	-29.412%
2023-06-22	6.5000	6.7000	6.3800	6.6800	+1.366%	21,612	-29.940%
2023-06-21	6.6900	6.6900	6.4300	6.5900	-1.347%	46,345	-28.983%
2023-06-20	6.8500	6.8500	6.6500	6.6800	-2.766%	49,220	-29.940%
2023-06-19	6.9100	7.0000	6.8400	6.8700	-0.290%	9,456	-31.878%
2023-06-16	7.0700	7.1100	6.7600	6.8900	-2.684%	43,228	-32.075%
2023-06-15	7.0300	7.2100	6.9500	7.0800	-0.562%	22,438	-33.898%
2023-06-14	7.0600	7.2800	7.0600	7.1200	-1.111%	19,290	-34.270%
2023-06-13	6.9800	7.3400	6.9800	7.2000	+3.448%	30,606	-35.000%
2023-06-12	6.9500	7.0300	6.8900	6.9600	+0.144%	7,156	-32.759%
2023-06-09	7.0500	7.1000	6.8600	6.9500	-1.278%	15,682	-32.662%
2023-06-08	7.0000	7.2300	6.9900	7.0400	+0.285%	14,088	-33.523%
2023-06-07	6.9900	7.2700	6.9900	7.0200	+1.007%	33,209	-33.333%
2023-06-06	6.6200	6.9900	6.5700	6.9500	+6.432%	38,176	-32.662%
2023-06-05	6.5100	6.6700	6.4100	6.5300	+0.927%	14,622	-28.331%
2023-06-02	6.3800	6.5300	6.2700	6.4700	+2.050%	18,023	-27.666%
2023-06-01	6.2300	6.3800	6.2200	6.3400	+0.795%	12,852	-26.183%
2023-05-31	6.4500	6.4800	6.2000	6.2900	-3.528%	45,333	-25.596%
2023-05-30	6.7500	6.7500	6.3400	6.5200	-2.541%	54,972	-28.221%
2023-05-29	6.6200	6.7000	6.5600	6.6900	+1.057%	18,151	-30.045%
2023-05-26	6.6800	6.7800	6.5750	6.6200	-0.898%	27,419	-29.305%
2023-05-25	6.9400	7.0000	6.6800	6.6800	-3.188%	51,811	-29.940%
2023-05-24	7.3400	7.4000	6.7700	6.9000	-6.504%	123,145	-32.174%
2023-05-23	7.4900	7.6200	7.3500	7.3800	+0.136%	27,552	-36.585%
2023-05-19	7.3900	7.4100	7.2500	7.3700	+0.683%	51,094	-36.499%
2023-05-18	7.5500	7.5700	7.3200	7.3200	-2.789%	24,408	-36.066%
2023-05-17	7.6800	7.8200	7.4900	7.5300	-1.311%	64,314	-37.849%
2023-05-16	7.2600	7.6800	7.2500	7.6300	+5.096%	117,469	-38.663%
2023-05-15	7.4400	7.4400	7.2500	7.2600	-0.412%	81,129	-35.537%
2023-05-12	7.3200	7.4400	7.2100	7.2900	+0.552%	52,434	-35.802%
2023-05-11	7.2000	7.5100	7.1500	7.2500	+0.975%	66,125	-35.448%
2023-05-10	7.2000	7.8500	7.1500	7.1800	-0.554%	217,196	-34.819%
2023-05-09	7.0700	7.2900	6.8800	7.2200	+1.977%	93,578	-35.180%
2023-05-08	7.0200	7.2400	7.0200	7.0800	-0.282%	38,669	-33.898%
2023-05-05	7.0200	7.2000	7.0200	7.1000	+1.284%	14,493	-34.085%
2023-05-04	7.0400	7.0900	6.8750	7.0100	-0.849%	48,991	-33.238%
2023-05-03	7.1000	7.2100	6.9700	7.0700	-0.423%	25,771	-33.805%
2023-05-02	7.2000	7.2200	6.9350	7.1000	-2.473%	32,500	-34.085%
2023-05-01	7.3300	7.3400	7.2000	7.2800	+1.252%	45,285	-35.714%
2023-04-28	7.0100	7.2500	6.9700	7.1900	+2.422%	28,413	-34.910%
2023-04-27	6.9900	7.0500	6.9200	7.0200	-0.142%	23,848	-33.333%
2023-04-26	7.1800	7.1800	6.9200	7.0300	-0.425%	62,920	-33.428%
2023-04-25	7.2500	7.2500	7.0100	7.0600	-3.420%	51,206	-33.711%
2023-04-24	7.2700	7.3200	7.1700	7.3100	+0.828%	17,705	-35.978%
2023-04-21	7.1500	7.2600	7.0100	7.2500	+1.257%	57,486	-35.448%
2023-04-20	7.2500	7.4100	7.1100	7.1600	-2.717%	61,163	-34.637%
2023-04-19	7.5400	7.5400	7.2000	7.3600	-1.340%	43,881	-36.413%
2023-04-18	7.4900	7.7900	7.4400	7.4600	-0.267%	65,857	-37.265%
2023-04-17	7.6900	7.7500	7.3600	7.4800	-1.966%	94,320	-37.433%
2023-04-14	7.3000	7.7800	7.2500	7.6300	+6.120%	111,126	-38.663%
2023-04-13	7.2000	7.2100	6.9400	7.1900	+1.697%	70,428	-34.910%
2023-04-12	7.4100	7.4100	7.0700	7.0700	-4.330%	44,900	-33.805%
2023-04-11	7.2000	7.4300	7.1500	7.3900	+3.068%	60,366	-36.671%
2023-04-10	7.1000	7.2600	7.1000	7.1700	+0.280%	18,832	-34.728%
2023-04-06	7.0300	7.2400	7.0200	7.1500	+0.989%	26,583	-34.545%
2023-04-05	7.2100	7.2100	7.0100	7.0800	-3.146%	100,427	-33.898%
2023-04-04	7.1400	7.3200	6.9400	7.3100	+1.387%	121,919	-35.978%
2023-04-03	7.6700	7.6700	7.1200	7.2100	-6.485%	131,050	-35.090%
2023-03-31	7.5000	7.7800	7.5000	7.7100	+3.213%	62,605	-39.300%
2023-03-30	7.6200	7.6200	7.3600	7.4700	-1.581%	56,258	-37.349%
2023-03-29	7.6000	7.7000	7.4500	7.5900	+0.931%	56,898	-38.340%
2023-03-28	7.7900	7.7900	7.5000	7.5200	-4.082%	62,098	-37.766%
2023-03-27	7.7000	7.8600	7.5000	7.8400	+3.022%	80,347	-40.306%
2023-03-24	7.7100	7.7800	7.5000	7.6100	-2.185%	115,997	-38.502%
2023-03-23	7.5300	7.8600	7.5000	7.7800	+3.595%	269,752	-39.846%
2023-03-22	7.9400	7.9400	7.5100	7.5100	-5.416%	103,497	-37.683%
2023-03-21	7.8800	8.0500	7.7900	7.9400	+2.850%	89,627	-41.058%
2023-03-20	7.6200	7.8600	7.6100	7.7200	-0.644%	56,257	-39.378%
2023-03-17	7.9900	8.0000	7.7100	7.7700	-1.521%	117,197	-39.768%
2023-03-16	7.7700	8.0000	7.5800	7.8900	+1.414%	88,414	-40.684%
2023-03-15	7.6000	7.7800	7.3500	7.7800	+1.039%	362,497	-39.846%
2023-03-14	8.0700	8.1000	7.6100	7.7000	-2.036%	217,644	-39.221%
2023-03-13	7.9800	8.0000	7.4500	7.8600	-2.602%	176,807	-40.458%
2023-03-10	8.5500	8.5500	7.9900	8.0700	-4.157%	106,988	-42.007%
2023-03-09	8.7100	9.7700	8.4000	8.4200	+4.596%	219,600	-44.418%
2023-03-08	8.3000	8.4900	8.0000	8.0500	-4.052%	121,869	-41.863%
2023-03-07	8.9300	8.9300	8.3100	8.3900	-4.659%	75,037	-44.219%
2023-03-06	9.2300	9.2300	8.6700	8.8000	-3.720%	110,727	-46.818%
2023-03-03	9.0800	9.3500	9.0800	9.1400	0.000%	33,392	-48.796%
2023-03-02	9.5600	9.5600	9.0600	9.1400	-4.393%	62,626	-48.796%
2023-03-01	9.7000	9.8600	9.5600	9.5600	-1.443%	25,169	-51.046%
2023-02-28	9.4000	9.7300	9.2500	9.7000	+3.191%	37,341	-51.753%
2023-02-27	9.7400	10.1300	9.3000	9.4000	-2.083%	80,235	-50.213%
2023-02-24	9.6300	9.7200	9.3900	9.6000	-2.141%	59,660	-51.250%
2023-02-23	10.1300	10.1300	9.6400	9.8100	-1.407%	42,834	-52.294%
2023-02-22	10.0000	10.1100	9.6600	9.9500	+0.709%	38,955	-52.965%
2023-02-21	10.3000	10.3000	9.8700	9.8800	-4.078%	100,965	-52.632%
2023-02-17	10.4700	10.4700	10.0200	10.3000	-1.152%	78,268	-54.563%
2023-02-16	10.4000	10.6400	10.0900	10.4200	+0.192%	53,524	-55.086%
2023-02-15	9.9600	10.4400	9.8500	10.4000	+4.418%	50,848	-55.000%
2023-02-14	9.6000	10.1300	9.5400	9.9600	+3.320%	152,046	-53.012%
2023-02-13	9.6000	9.9100	9.5700	9.6400	+0.417%	50,541	-51.452%
2023-02-10	9.6900	9.6900	9.3100	9.6000	-0.826%	62,243	-51.250%
2023-02-09	9.9400	10.2100	9.6200	9.6800	-2.811%	52,531	-51.653%
2023-02-08	10.5300	10.5300	9.7600	9.9600	-5.503%	67,632	-53.012%
2023-02-07	10.4200	10.8900	10.3800	10.5400	+1.055%	58,426	-55.598%
2023-02-06	10.7400	10.7400	10.0500	10.4300	-3.247%	96,032	-55.129%

.dark-mode .LCYvqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LCYvqb{ color: #333333; background-color: white; border: 2px solid #333333; }BOSAIRBOSS OF AMERICA CORPstock TSE

BOS
AIRBOSS OF AMERICA CORP
stock TSE