Toronto - Free Realtime Quote CAD
AirBoss of America Corp. (BOS.TO)
As of 3:25 PM EDT. Market Open.
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 4.4800 | 4.4800 | 4.2500 | 4.3900 | 4.3900 | 23,457 |
| Oct 25, 2024 | 4.5800 | 4.5900 | 4.4700 | 4.4700 | 4.4700 | 16,900 |
| Oct 24, 2024 | 4.8400 | 4.8400 | 4.5600 | 4.5600 | 4.5600 | 16,200 |
| Oct 23, 2024 | 4.8200 | 4.9000 | 4.7700 | 4.7700 | 4.7700 | 15,200 |
| Oct 22, 2024 | 4.9100 | 4.9800 | 4.8200 | 4.8400 | 4.8400 | 12,200 |
| Oct 21, 2024 | 4.9100 | 4.9300 | 4.9000 | 4.9300 | 4.9300 | 2,800 |
| Oct 18, 2024 | 4.9600 | 5.0400 | 4.9000 | 4.9100 | 4.9100 | 7,800 |
| Oct 17, 2024 | 5.1300 | 5.1300 | 4.8000 | 4.9600 | 4.9600 | 10,600 |
| Oct 16, 2024 | 5.1900 | 5.1900 | 5.0800 | 5.1300 | 5.1300 | 5,700 |
| Oct 15, 2024 | 4.9600 | 5.1100 | 4.9000 | 5.0200 | 5.0200 | 14,500 |
| Oct 11, 2024 | 5.1900 | 5.1900 | 5.0800 | 5.0800 | 5.0800 | 2,100 |
| Oct 10, 2024 | 5.0200 | 5.0800 | 5.0000 | 5.0000 | 5.0000 | 4,500 |
| Oct 9, 2024 | 4.9000 | 5.1800 | 4.9000 | 5.1200 | 5.1200 | 11,000 |
| Oct 8, 2024 | 5.0100 | 5.0200 | 4.9700 | 5.0200 | 5.0200 | 3,300 |
| Oct 7, 2024 | 5.0500 | 5.1300 | 4.9500 | 5.0200 | 5.0200 | 8,800 |
| Oct 4, 2024 | 4.9700 | 5.1500 | 4.9300 | 5.0900 | 5.0900 | 10,400 |
| Oct 3, 2024 | 4.9500 | 4.9900 | 4.7100 | 4.9700 | 4.9700 | 12,700 |
| Oct 2, 2024 | 5.0100 | 5.1200 | 4.9000 | 5.0100 | 5.0100 | 14,500 |
| Oct 1, 2024 | 5.0700 | 5.1900 | 5.0600 | 5.1400 | 5.1400 | 5,400 |
| Sep 30, 2024 | 5.2000 | 5.2300 | 5.1400 | 5.2300 | 5.2300 | 4,000 |
| Sep 27, 2024 | 0.0350 Dividend | |||||
| Sep 27, 2024 | 5.3400 | 5.4100 | 5.2500 | 5.3000 | 5.3000 | 5,000 |
| Sep 26, 2024 | 5.2500 | 5.3500 | 5.2500 | 5.3500 | 5.3150 | 11,800 |
| Sep 25, 2024 | 5.3000 | 5.5100 | 5.1100 | 5.2800 | 5.2455 | 10,900 |
| Sep 24, 2024 | 5.5500 | 5.5500 | 5.4900 | 5.4900 | 5.4541 | 3,900 |
| Sep 23, 2024 | 5.4300 | 5.5800 | 5.4300 | 5.5500 | 5.5137 | 5,500 |
| Sep 20, 2024 | 5.5000 | 5.5100 | 5.3000 | 5.5000 | 5.4640 | 15,700 |
| Sep 19, 2024 | 5.5800 | 5.5800 | 5.4000 | 5.4000 | 5.3647 | 16,500 |
| Sep 18, 2024 | 5.4600 | 5.5400 | 5.3800 | 5.4900 | 5.4541 | 2,600 |
| Sep 17, 2024 | 5.4800 | 5.5900 | 5.4000 | 5.4000 | 5.3647 | 19,300 |
| Sep 16, 2024 | 5.5300 | 5.6000 | 5.4500 | 5.5500 | 5.5137 | 14,700 |
| Sep 13, 2024 | 5.4400 | 5.5600 | 5.3700 | 5.5200 | 5.4839 | 40,700 |
| Sep 12, 2024 | 5.0600 | 5.4500 | 5.0600 | 5.3700 | 5.3349 | 55,600 |
| Sep 11, 2024 | 4.7100 | 5.0600 | 4.6900 | 5.0600 | 5.0269 | 20,200 |
| Sep 10, 2024 | 4.4800 | 5.0000 | 4.4800 | 4.6800 | 4.6494 | 41,200 |
| Sep 9, 2024 | 4.3100 | 4.7200 | 4.3100 | 4.4500 | 4.4209 | 37,100 |
| Sep 6, 2024 | 4.5000 | 4.5700 | 4.2400 | 4.3300 | 4.3017 | 20,300 |
| Sep 5, 2024 | 4.7500 | 4.7500 | 4.4000 | 4.4200 | 4.3911 | 20,700 |
| Sep 4, 2024 | 4.7000 | 4.7500 | 4.6000 | 4.7500 | 4.7189 | 40,900 |
| Sep 3, 2024 | 4.6900 | 4.8500 | 4.5500 | 4.6800 | 4.6494 | 49,600 |
| Aug 30, 2024 | 4.3000 | 4.5900 | 4.2300 | 4.5100 | 4.4805 | 42,000 |
| Aug 29, 2024 | 4.0600 | 4.2600 | 4.0000 | 4.1900 | 4.1626 | 37,400 |
| Aug 28, 2024 | 4.0900 | 4.1100 | 4.0900 | 4.1000 | 4.0732 | 5,800 |
| Aug 27, 2024 | 4.1800 | 4.2000 | 4.0500 | 4.0500 | 4.0235 | 12,000 |
| Aug 26, 2024 | 4.1700 | 4.1800 | 4.1100 | 4.1600 | 4.1328 | 1,500 |
| Aug 23, 2024 | 4.1000 | 4.1600 | 4.0400 | 4.1100 | 4.0831 | 11,200 |
| Aug 22, 2024 | 4.0500 | 4.0900 | 4.0400 | 4.0400 | 4.0136 | 4,500 |
| Aug 21, 2024 | 4.0100 | 4.1100 | 4.0100 | 4.0800 | 4.0533 | 9,500 |
| Aug 20, 2024 | 4.0400 | 4.1200 | 4.0000 | 4.0100 | 3.9838 | 14,800 |
| Aug 19, 2024 | 4.1100 | 4.1300 | 4.0100 | 4.0400 | 4.0136 | 8,700 |
| Aug 16, 2024 | 4.2000 | 4.2000 | 4.1200 | 4.1300 | 4.1030 | 26,200 |
| Aug 15, 2024 | 4.3100 | 4.3100 | 4.1500 | 4.2300 | 4.2023 | 24,400 |
| Aug 14, 2024 | 4.4600 | 4.4600 | 4.1400 | 4.3000 | 4.2719 | 19,300 |
| Aug 13, 2024 | 4.5700 | 4.6600 | 4.4500 | 4.6000 | 4.5699 | 15,900 |
| Aug 12, 2024 | 4.3700 | 4.5100 | 4.3500 | 4.4000 | 4.3712 | 14,700 |
| Aug 9, 2024 | 4.5800 | 4.5800 | 4.3600 | 4.4700 | 4.4408 | 25,700 |
| Aug 8, 2024 | 4.6400 | 4.7400 | 4.4100 | 4.4100 | 4.3811 | 25,700 |
| Aug 7, 2024 | 4.7000 | 4.8400 | 4.4100 | 4.5700 | 4.5401 | 38,900 |
| Aug 6, 2024 | 4.4900 | 4.7300 | 4.4900 | 4.6800 | 4.6494 | 10,800 |
| Aug 2, 2024 | 4.9900 | 4.9900 | 4.6000 | 4.6800 | 4.6494 | 15,700 |
| Aug 1, 2024 | 4.6600 | 4.8000 | 4.6500 | 4.7900 | 4.7587 | 10,300 |
| Jul 31, 2024 | 4.8200 | 4.8200 | 4.6500 | 4.8000 | 4.7686 | 17,500 |
| Jul 30, 2024 | 4.8400 | 4.8800 | 4.7400 | 4.7400 | 4.7090 | 13,000 |
| Jul 29, 2024 | 5.0500 | 5.0500 | 4.7400 | 4.8400 | 4.8083 | 25,300 |
| Jul 26, 2024 | 5.0600 | 5.0900 | 4.9000 | 5.0200 | 4.9872 | 38,800 |
| Jul 25, 2024 | 5.1000 | 5.1600 | 5.0200 | 5.0200 | 4.9872 | 4,200 |
| Jul 24, 2024 | 5.3400 | 5.3400 | 5.1100 | 5.1200 | 5.0865 | 10,600 |
| Jul 23, 2024 | 5.3600 | 5.3600 | 5.2800 | 5.3100 | 5.2753 | 3,300 |
| Jul 22, 2024 | 5.4600 | 5.4600 | 5.3500 | 5.4000 | 5.3647 | 6,900 |
| Jul 19, 2024 | 5.3800 | 5.4600 | 5.3800 | 5.4600 | 5.4243 | 6,400 |
| Jul 18, 2024 | 5.4100 | 5.6000 | 5.3500 | 5.3500 | 5.3150 | 27,900 |
| Jul 17, 2024 | 5.4200 | 5.4600 | 5.3900 | 5.4000 | 5.3647 | 6,400 |
| Jul 16, 2024 | 5.6400 | 5.6400 | 5.5000 | 5.5000 | 5.4640 | 13,200 |
| Jul 15, 2024 | 5.4000 | 5.6500 | 5.4000 | 5.6500 | 5.6130 | 26,000 |
| Jul 12, 2024 | 5.4000 | 5.4500 | 5.3400 | 5.4000 | 5.3647 | 22,000 |
| Jul 11, 2024 | 5.4000 | 5.4200 | 5.3000 | 5.4200 | 5.3845 | 13,500 |
| Jul 10, 2024 | 5.2900 | 5.4200 | 5.2800 | 5.4000 | 5.3647 | 19,600 |
| Jul 9, 2024 | 5.4400 | 5.4600 | 5.2900 | 5.2900 | 5.2554 | 8,000 |
| Jul 8, 2024 | 5.1800 | 5.5500 | 5.1800 | 5.4500 | 5.4143 | 32,700 |
| Jul 5, 2024 | 5.3500 | 5.3600 | 5.2500 | 5.2500 | 5.2157 | 16,800 |
| Jul 4, 2024 | 5.4000 | 5.4500 | 5.3600 | 5.3900 | 5.3547 | 14,200 |
| Jul 3, 2024 | 5.4100 | 5.5600 | 5.3900 | 5.4200 | 5.3845 | 18,100 |
| Jul 2, 2024 | 5.6700 | 5.6900 | 5.5200 | 5.5900 | 5.5534 | 19,900 |
| Jun 28, 2024 | 0.0350 Dividend | |||||
| Jun 28, 2024 | 5.7300 | 5.8300 | 5.6600 | 5.7600 | 5.7223 | 11,000 |
| Jun 27, 2024 | 5.9100 | 5.9100 | 5.7600 | 5.8500 | 5.7770 | 20,500 |
| Jun 26, 2024 | 5.8600 | 6.0000 | 5.8600 | 5.9300 | 5.8560 | 23,500 |
| Jun 25, 2024 | 5.9900 | 5.9900 | 5.8000 | 5.9000 | 5.8263 | 7,500 |
| Jun 24, 2024 | 6.1000 | 6.1100 | 5.9400 | 6.0900 | 6.0140 | 12,100 |
| Jun 21, 2024 | 6.1000 | 6.1500 | 6.0400 | 6.1500 | 6.0732 | 5,200 |
| Jun 20, 2024 | 6.0400 | 6.1500 | 6.0400 | 6.1500 | 6.0732 | 17,900 |
| Jun 19, 2024 | 6.1300 | 6.2000 | 6.0500 | 6.0500 | 5.9745 | 6,300 |
| Jun 18, 2024 | 6.1500 | 6.1500 | 6.1100 | 6.1300 | 6.0535 | 17,300 |
| Jun 17, 2024 | 6.0700 | 6.1900 | 6.0700 | 6.1600 | 6.0831 | 27,700 |
| Jun 14, 2024 | 6.1000 | 6.1400 | 6.0600 | 6.1300 | 6.0535 | 26,900 |
| Jun 13, 2024 | 5.9600 | 6.1900 | 5.9600 | 6.1000 | 6.0238 | 13,100 |
| Jun 12, 2024 | 6.1800 | 6.2300 | 6.1000 | 6.1000 | 6.0238 | 6,500 |
| Jun 11, 2024 | 5.8900 | 6.3100 | 5.8900 | 6.1600 | 6.0831 | 90,900 |
| Jun 10, 2024 | 5.9800 | 6.0000 | 5.9400 | 5.9800 | 5.9053 | 17,600 |
| Jun 7, 2024 | 5.9600 | 5.9900 | 5.8300 | 5.9900 | 5.9152 | 38,300 |
| Jun 6, 2024 | 5.8100 | 5.9800 | 5.8000 | 5.9500 | 5.8757 | 16,600 |
| Jun 5, 2024 | 5.9000 | 5.9000 | 5.8500 | 5.8500 | 5.7770 | 7,100 |
| Jun 4, 2024 | 5.8000 | 5.9000 | 5.7200 | 5.9000 | 5.8263 | 3,500 |
| Jun 3, 2024 | 5.7200 | 5.8700 | 5.6600 | 5.8700 | 5.7967 | 9,200 |
| May 31, 2024 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | 5.6288 | 1,700 |
| May 30, 2024 | 5.4800 | 5.6300 | 5.4500 | 5.6300 | 5.5597 | 2,000 |
| May 29, 2024 | 5.6600 | 5.6600 | 5.5000 | 5.5300 | 5.4610 | 6,800 |
| May 28, 2024 | 5.8000 | 5.8000 | 5.6600 | 5.6600 | 5.5893 | 19,000 |
| May 27, 2024 | 5.8800 | 5.9000 | 5.8300 | 5.9000 | 5.8263 | 1,100 |
| May 24, 2024 | 5.8300 | 5.9300 | 5.8200 | 5.9300 | 5.8560 | 47,500 |
| May 23, 2024 | 5.9000 | 5.9900 | 5.7900 | 5.7900 | 5.7177 | 45,100 |
| May 22, 2024 | 5.8600 | 5.9200 | 5.7700 | 5.9000 | 5.8263 | 25,600 |
| May 21, 2024 | 5.8700 | 5.8700 | 5.7500 | 5.8100 | 5.7375 | 6,400 |
| May 17, 2024 | 5.7200 | 5.7900 | 5.6200 | 5.7900 | 5.7177 | 13,400 |
| May 16, 2024 | 5.9100 | 5.9200 | 5.7100 | 5.7400 | 5.6683 | 23,800 |
| May 15, 2024 | 5.8800 | 5.9300 | 5.8500 | 5.8700 | 5.7967 | 2,400 |
| May 14, 2024 | 6.1000 | 6.2100 | 5.9200 | 5.9500 | 5.8757 | 12,900 |
| May 13, 2024 | 6.1000 | 6.1000 | 5.9500 | 6.0800 | 6.0041 | 20,000 |
| May 10, 2024 | 5.9700 | 6.0400 | 5.7000 | 6.0400 | 5.9646 | 93,400 |
| May 9, 2024 | 5.5000 | 6.0500 | 5.5000 | 5.8800 | 5.8066 | 32,600 |
| May 8, 2024 | 5.7000 | 5.8500 | 5.6300 | 5.8300 | 5.7572 | 29,700 |
| May 7, 2024 | 5.8800 | 5.8900 | 5.6000 | 5.6700 | 5.5992 | 11,800 |
| May 6, 2024 | 5.8900 | 5.9500 | 5.8200 | 5.8200 | 5.7473 | 21,900 |
| May 3, 2024 | 5.6800 | 5.9100 | 5.6800 | 5.8400 | 5.7671 | 12,800 |
| May 2, 2024 | 5.8000 | 5.9500 | 5.8000 | 5.9000 | 5.8263 | 4,700 |
| May 1, 2024 | 5.8400 | 5.9500 | 5.7100 | 5.8100 | 5.7375 | 15,900 |
| Apr 30, 2024 | 5.8700 | 5.9300 | 5.7700 | 5.8700 | 5.7967 | 7,200 |
| Apr 29, 2024 | 5.7500 | 6.0600 | 5.7300 | 5.9500 | 5.8757 | 135,500 |
| Apr 26, 2024 | 5.5900 | 5.6000 | 5.5400 | 5.5400 | 5.4708 | 6,900 |
| Apr 25, 2024 | 5.3200 | 5.6400 | 5.3200 | 5.6400 | 5.5696 | 10,700 |
| Apr 24, 2024 | 5.6000 | 5.6400 | 5.4600 | 5.4700 | 5.4017 | 25,000 |
| Apr 23, 2024 | 5.6500 | 5.7000 | 5.6000 | 5.6800 | 5.6091 | 8,200 |
| Apr 22, 2024 | 5.3100 | 5.7500 | 5.3100 | 5.7000 | 5.6288 | 45,400 |
| Apr 19, 2024 | 5.3000 | 5.5300 | 5.3000 | 5.4200 | 5.3523 | 5,700 |
| Apr 18, 2024 | 5.4800 | 5.5300 | 5.3200 | 5.3200 | 5.2536 | 3,800 |
| Apr 17, 2024 | 5.4800 | 5.5500 | 5.3400 | 5.3700 | 5.3030 | 19,400 |
| Apr 16, 2024 | 5.4300 | 5.4900 | 5.2800 | 5.4800 | 5.4116 | 20,800 |
| Apr 15, 2024 | 5.2300 | 5.4100 | 5.1500 | 5.2300 | 5.1647 | 45,900 |
| Apr 12, 2024 | 5.2900 | 5.3300 | 5.1900 | 5.2100 | 5.1449 | 30,000 |
| Apr 11, 2024 | 5.4500 | 5.4500 | 5.3100 | 5.3500 | 5.2832 | 7,900 |
| Apr 10, 2024 | 5.2100 | 5.3800 | 5.2000 | 5.3800 | 5.3128 | 12,200 |
| Apr 9, 2024 | 5.3100 | 5.4100 | 5.2400 | 5.3700 | 5.3030 | 28,200 |
| Apr 8, 2024 | 5.2600 | 5.5500 | 5.2600 | 5.4800 | 5.4116 | 18,300 |
| Apr 5, 2024 | 5.1700 | 5.4100 | 5.1700 | 5.4100 | 5.3425 | 3,500 |
| Apr 4, 2024 | 5.3600 | 5.5500 | 5.2800 | 5.2800 | 5.2141 | 12,500 |
| Apr 3, 2024 | 5.3700 | 5.4200 | 5.3200 | 5.3700 | 5.3030 | 17,300 |
| Apr 2, 2024 | 5.5200 | 5.5200 | 5.1800 | 5.2300 | 5.1647 | 43,400 |
| Apr 1, 2024 | 5.8800 | 5.8800 | 5.5500 | 5.6600 | 5.5893 | 25,700 |
| Mar 28, 2024 | 5.9200 | 6.2000 | 5.9200 | 5.9500 | 5.8757 | 48,500 |
| Mar 27, 2024 | 0.0700 Dividend | |||||
| Mar 27, 2024 | 5.9100 | 6.2200 | 5.9100 | 6.1300 | 6.0535 | 26,000 |
| Mar 26, 2024 | 5.8900 | 6.1400 | 5.8900 | 6.0300 | 5.8856 | 17,400 |
| Mar 25, 2024 | 5.9700 | 6.2400 | 5.9700 | 6.0300 | 5.8856 | 25,300 |
| Mar 22, 2024 | 5.8700 | 6.0900 | 5.7200 | 6.0400 | 5.8953 | 23,400 |
| Mar 21, 2024 | 6.0200 | 6.0900 | 5.8100 | 5.8500 | 5.7099 | 21,100 |
| Mar 20, 2024 | 6.1300 | 6.2000 | 6.0900 | 6.1400 | 5.9930 | 24,800 |
| Mar 19, 2024 | 5.8000 | 6.2700 | 5.7900 | 6.1600 | 6.0125 | 120,400 |
| Mar 18, 2024 | 5.2200 | 5.8500 | 5.2200 | 5.8500 | 5.7099 | 119,200 |
| Mar 15, 2024 | 5.3500 | 5.4300 | 5.3000 | 5.3000 | 5.1731 | 18,900 |
| Mar 14, 2024 | 5.3400 | 5.4000 | 5.3300 | 5.4000 | 5.2707 | 3,300 |
| Mar 13, 2024 | 5.1200 | 5.4500 | 5.1200 | 5.4000 | 5.2707 | 40,200 |
| Mar 12, 2024 | 5.0900 | 5.2600 | 5.0900 | 5.2100 | 5.0852 | 10,600 |
| Mar 11, 2024 | 5.0800 | 5.2600 | 5.0800 | 5.2200 | 5.0950 | 30,800 |
| Mar 8, 2024 | 5.0200 | 5.2500 | 5.0200 | 5.2000 | 5.0755 | 17,000 |
| Mar 7, 2024 | 5.0000 | 5.2600 | 5.0000 | 5.1500 | 5.0267 | 43,400 |
| Mar 6, 2024 | 5.2100 | 5.2300 | 5.0900 | 5.1800 | 5.0559 | 21,900 |
| Mar 5, 2024 | 5.1600 | 5.2500 | 5.1600 | 5.1700 | 5.0462 | 13,900 |
| Mar 4, 2024 | 5.2500 | 5.2500 | 5.1800 | 5.2100 | 5.0852 | 13,500 |
| Mar 1, 2024 | 5.2500 | 5.2600 | 5.2200 | 5.2200 | 5.0950 | 7,800 |
| Feb 29, 2024 | 5.1800 | 5.2400 | 5.1600 | 5.1600 | 5.0364 | 15,000 |
| Feb 28, 2024 | 5.1900 | 5.3300 | 5.1800 | 5.1800 | 5.0559 | 17,900 |
| Feb 27, 2024 | 5.1600 | 5.2200 | 5.1600 | 5.1800 | 5.0559 | 33,700 |
| Feb 26, 2024 | 5.2600 | 5.2600 | 5.1500 | 5.1600 | 5.0364 | 32,400 |
| Feb 23, 2024 | 5.3000 | 5.3500 | 5.2100 | 5.2700 | 5.1438 | 16,200 |
| Feb 22, 2024 | 5.2100 | 5.2800 | 5.1800 | 5.2800 | 5.1535 | 6,600 |
| Feb 21, 2024 | 5.1900 | 5.2400 | 5.1700 | 5.1800 | 5.0559 | 8,000 |
| Feb 20, 2024 | 5.1600 | 5.3000 | 5.1600 | 5.1900 | 5.0657 | 30,300 |
| Feb 16, 2024 | 5.2700 | 5.5000 | 5.2600 | 5.4600 | 5.3292 | 64,900 |
| Feb 15, 2024 | 5.0800 | 5.2600 | 5.0800 | 5.2500 | 5.1243 | 15,700 |
| Feb 14, 2024 | 5.0900 | 5.1000 | 4.9700 | 5.0200 | 4.8998 | 8,100 |
| Feb 13, 2024 | 4.9900 | 5.0500 | 4.9600 | 5.0400 | 4.9193 | 28,400 |
| Feb 12, 2024 | 4.9900 | 5.0600 | 4.9000 | 5.0600 | 4.9388 | 21,600 |
| Feb 9, 2024 | 5.2100 | 5.2100 | 5.0500 | 5.0600 | 4.9388 | 20,500 |
| Feb 8, 2024 | 5.2900 | 5.4000 | 5.0300 | 5.0800 | 4.9583 | 104,800 |
| Feb 7, 2024 | 4.6900 | 5.0400 | 4.6200 | 5.0400 | 4.9193 | 69,600 |
| Feb 6, 2024 | 4.6300 | 4.6600 | 4.6000 | 4.6600 | 4.5484 | 3,200 |
| Feb 5, 2024 | 4.6800 | 4.6800 | 4.5700 | 4.6000 | 4.4898 | 23,600 |
| Feb 2, 2024 | 4.5500 | 4.6800 | 4.4900 | 4.6500 | 4.5386 | 19,200 |
| Feb 1, 2024 | 4.3800 | 4.5000 | 4.2800 | 4.4800 | 4.3727 | 25,400 |
| Jan 31, 2024 | 4.2300 | 4.3400 | 4.1300 | 4.3100 | 4.2068 | 57,800 |
| Jan 30, 2024 | 4.4200 | 4.4200 | 4.2500 | 4.2600 | 4.1580 | 27,700 |
| Jan 29, 2024 | 4.6200 | 4.6200 | 4.4100 | 4.4500 | 4.3434 | 25,900 |
| Jan 26, 2024 | 4.6400 | 4.6400 | 4.5400 | 4.6200 | 4.5094 | 5,400 |
| Jan 25, 2024 | 4.6500 | 4.6600 | 4.4500 | 4.5400 | 4.4313 | 63,200 |
| Jan 24, 2024 | 4.8200 | 4.8200 | 4.6800 | 4.7200 | 4.6070 | 16,200 |
| Jan 23, 2024 | 4.8300 | 4.8400 | 4.7600 | 4.8100 | 4.6948 | 15,800 |
| Jan 22, 2024 | 4.7900 | 4.8400 | 4.7500 | 4.8000 | 4.6850 | 10,500 |
| Jan 19, 2024 | 4.7500 | 4.7500 | 4.5800 | 4.6900 | 4.5777 | 28,900 |
| Jan 18, 2024 | 4.7700 | 4.7700 | 4.7100 | 4.7500 | 4.6362 | 19,900 |
| Jan 17, 2024 | 4.7300 | 4.7500 | 4.5700 | 4.7500 | 4.6362 | 22,800 |
| Jan 16, 2024 | 4.8000 | 4.8100 | 4.6000 | 4.6700 | 4.5582 | 43,900 |
| Jan 15, 2024 | 4.8300 | 4.8900 | 4.8000 | 4.8300 | 4.7143 | 13,200 |
| Jan 12, 2024 | 4.9000 | 5.0500 | 4.8400 | 4.8900 | 4.7729 | 35,000 |
| Jan 11, 2024 | 5.1000 | 5.1000 | 4.8500 | 4.9000 | 4.7826 | 33,200 |
| Jan 10, 2024 | 5.1300 | 5.1300 | 5.0000 | 5.0000 | 4.8803 | 61,200 |
| Jan 9, 2024 | 5.1100 | 5.1900 | 5.0500 | 5.1900 | 5.0657 | 23,500 |
| Jan 8, 2024 | 5.1000 | 5.1700 | 5.1000 | 5.1100 | 4.9876 | 15,600 |
| Jan 5, 2024 | 5.1200 | 5.2500 | 5.0200 | 5.0500 | 4.9291 | 29,500 |
| Jan 4, 2024 | 4.9200 | 5.1300 | 4.8400 | 5.0600 | 4.9388 | 69,500 |
| Jan 3, 2024 | 4.8200 | 4.9300 | 4.7500 | 4.8900 | 4.7729 | 110,400 |
| Jan 2, 2024 | 4.9900 | 4.9900 | 4.8000 | 4.8200 | 4.7046 | 14,800 |
| Dec 29, 2023 | 4.9000 | 4.9500 | 4.7800 | 4.8900 | 4.7729 | 42,900 |
| Dec 28, 2023 | 0.0700 Dividend | |||||
| Dec 28, 2023 | 4.9900 | 4.9900 | 4.8000 | 4.8000 | 4.6850 | 26,300 |
| Dec 27, 2023 | 5.0400 | 5.2100 | 4.9500 | 4.9600 | 4.7729 | 80,400 |
| Dec 22, 2023 | 4.7000 | 5.0000 | 4.7000 | 4.9600 | 4.7729 | 103,700 |
| Dec 21, 2023 | 4.5700 | 4.7500 | 4.5500 | 4.6700 | 4.4938 | 32,100 |
| Dec 20, 2023 | 4.6400 | 4.6500 | 4.4700 | 4.5000 | 4.3302 | 23,400 |
| Dec 19, 2023 | 4.5300 | 4.6500 | 4.4800 | 4.6200 | 4.4457 | 34,800 |
| Dec 18, 2023 | 4.7300 | 4.7700 | 4.4500 | 4.4500 | 4.2821 | 56,900 |
| Dec 15, 2023 | 4.4600 | 4.6600 | 4.4100 | 4.6600 | 4.4842 | 68,400 |
| Dec 14, 2023 | 4.2500 | 4.4900 | 4.2500 | 4.4600 | 4.2917 | 100,600 |
| Dec 13, 2023 | 4.1500 | 4.2500 | 4.1000 | 4.2500 | 4.0897 | 45,100 |
| Dec 12, 2023 | 4.1500 | 4.1700 | 3.9100 | 4.1400 | 3.9838 | 77,300 |
| Dec 11, 2023 | 4.1200 | 4.1800 | 4.0800 | 4.1200 | 3.9646 | 39,800 |
| Dec 8, 2023 | 4.1900 | 4.3200 | 4.1000 | 4.2000 | 4.0416 | 38,800 |
| Dec 7, 2023 | 4.0200 | 4.2500 | 4.0200 | 4.2100 | 4.0512 | 114,000 |
| Dec 6, 2023 | 3.8900 | 4.0600 | 3.8000 | 4.0300 | 3.8780 | 77,200 |
| Dec 5, 2023 | 3.8100 | 3.9300 | 3.7800 | 3.8000 | 3.6566 | 42,700 |
| Dec 4, 2023 | 3.9900 | 3.9900 | 3.8300 | 3.8400 | 3.6951 | 60,300 |
| Dec 1, 2023 | 4.0400 | 4.0400 | 3.8600 | 3.9300 | 3.7817 | 95,400 |
| Nov 30, 2023 | 4.0000 | 4.1800 | 3.9700 | 3.9700 | 3.8202 | 107,800 |
| Nov 29, 2023 | 3.7700 | 4.1700 | 3.7700 | 4.1000 | 3.9453 | 158,800 |
| Nov 28, 2023 | 3.6500 | 3.9500 | 3.6500 | 3.7700 | 3.6278 | 98,000 |
| Nov 27, 2023 | 3.7600 | 3.8000 | 3.6700 | 3.6700 | 3.5316 | 108,600 |
| Nov 24, 2023 | 3.7700 | 3.7700 | 3.6800 | 3.7600 | 3.6182 | 47,800 |
| Nov 23, 2023 | 3.7400 | 3.7900 | 3.7200 | 3.7500 | 3.6085 | 34,400 |
| Nov 22, 2023 | 3.8200 | 3.8500 | 3.7400 | 3.7700 | 3.6278 | 75,100 |
| Nov 21, 2023 | 3.9200 | 3.9500 | 3.7800 | 3.8500 | 3.7048 | 26,100 |
| Nov 20, 2023 | 3.9300 | 4.0000 | 3.8600 | 3.8900 | 3.7433 | 38,000 |
| Nov 17, 2023 | 4.0900 | 4.0900 | 3.9700 | 4.0400 | 3.8876 | 32,600 |
| Nov 16, 2023 | 4.0000 | 4.0500 | 3.9000 | 4.0000 | 3.8491 | 40,100 |
| Nov 15, 2023 | 4.0500 | 4.0500 | 3.9400 | 4.0000 | 3.8491 | 27,000 |
| Nov 14, 2023 | 3.9500 | 4.1400 | 3.9500 | 4.0500 | 3.8972 | 34,800 |
| Nov 13, 2023 | 3.8900 | 4.0000 | 3.8900 | 3.9800 | 3.8299 | 37,000 |
| Nov 10, 2023 | 3.8100 | 3.9500 | 3.7600 | 3.9000 | 3.7529 | 35,800 |
| Nov 9, 2023 | 3.8500 | 4.0000 | 3.8100 | 3.9000 | 3.7529 | 48,700 |
| Nov 8, 2023 | 3.8800 | 4.0900 | 3.8800 | 3.9900 | 3.8395 | 35,800 |
| Nov 7, 2023 | 3.9600 | 3.9600 | 3.8300 | 3.8300 | 3.6855 | 24,000 |
| Nov 6, 2023 | 4.0600 | 4.0800 | 3.8700 | 3.9400 | 3.7914 | 20,100 |
| Nov 3, 2023 | 3.8000 | 4.1500 | 3.8000 | 4.0200 | 3.8683 | 118,300 |
| Nov 2, 2023 | 3.8800 | 3.9500 | 3.7700 | 3.8000 | 3.6566 | 39,000 |
| Nov 1, 2023 | 3.7800 | 3.8800 | 3.6900 | 3.8800 | 3.7336 | 14,000 |
| Oct 31, 2023 | 3.7000 | 3.8100 | 3.6600 | 3.7700 | 3.6278 | 18,100 |
| Oct 30, 2023 | 3.8500 | 3.8500 | 3.6700 | 3.6800 | 3.5412 | 41,100 |
Related Tickers
AIM.TO Aimia Inc.
2.5100
-2.71%
ECO.TO EcoSynthetix Inc.
4.3800
+2.10%
IMCD.AS IMCD N.V.
151.75
+1.34%
NEO.TO Neo Performance Materials Inc.
8.10
-0.43%
FINEORG.NS Fine Organic Industries Limited
4,683.65
+1.28%
OEC Orion S.A.
15.55
+1.44%
VNP.TO 5N Plus Inc.
7.42
+0.54%
KRO Kronos Worldwide, Inc.
11.64
-0.05%
HDSN Hudson Technologies, Inc.
8.32
+1.90%
TSE Trinseo PLC
5.11
+6.17%