Taiga Building Products Ltd. (TSX:TBL)
Canada
· Delayed Price · Currency is CAD 4.850
-0.150 (-3.00%)
May 30, 2025, 3:59 PM EDT
Taiga Building Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.99 | 5.04 | 4.85 | 4.85 | 4.85 | -3.00% | 17,654 |
| May 29, 2025 | 4.78 | 5.05 | 4.71 | 5.00 | 5.00 | 5.04% | 87,321 |
| May 28, 2025 | 4.81 | 4.85 | 4.53 | 4.76 | 4.76 | 0.21% | 37,024 |
| May 27, 2025 | 4.22 | 4.95 | 4.22 | 4.75 | 4.75 | 21.79% | 219,800 |
| May 26, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 1.30% | 5,605 |
| May 23, 2025 | 3.77 | 3.88 | 3.75 | 3.85 | 3.85 | 0.79% | 5,532 |
| May 22, 2025 | 3.76 | 3.89 | 3.76 | 3.82 | 3.82 | -1.04% | 2,301 |
| May 21, 2025 | 3.77 | 3.86 | 3.75 | 3.86 | 3.86 | 2.39% | 2,200 |
| May 20, 2025 | 3.84 | 3.84 | 3.76 | 3.77 | 3.77 | -0.79% | 1,819 |
| May 16, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 8,728 |
| May 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 107 |
| May 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| May 13, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| May 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | 100 |
| May 9, 2025 | 3.82 | 3.82 | 3.75 | 3.75 | 3.75 | -1.83% | 3,410 |
| May 8, 2025 | 3.84 | 3.90 | 3.78 | 3.82 | 3.82 | 0.53% | 1,700 |
| May 7, 2025 | 3.75 | 3.94 | 3.75 | 3.80 | 3.80 | -1.55% | 2,600 |
| May 6, 2025 | 3.80 | 3.95 | 3.80 | 3.86 | 3.86 | 1.58% | 10,700 |
| May 5, 2025 | 3.80 | 3.89 | 3.80 | 3.80 | 3.80 | -2.56% | 1,720 |
| May 2, 2025 | 3.91 | 4.02 | 3.75 | 3.90 | 3.90 | 1.04% | 76,400 |
| May 1, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Apr 30, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 600 |
| Apr 29, 2025 | 3.85 | 3.90 | 3.85 | 3.86 | 3.86 | 0.52% | 2,001 |
| Apr 28, 2025 | 3.89 | 3.89 | 3.76 | 3.84 | 3.84 | 0.79% | 400 |
| Apr 25, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Apr 24, 2025 | 3.83 | 3.89 | 3.81 | 3.81 | 3.81 | -1.04% | 6,306 |
| Apr 23, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Apr 22, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Apr 21, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.03% | 3,208 |
| Apr 17, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.52% | 100 |
| Apr 16, 2025 | 3.87 | 3.88 | 3.87 | 3.87 | 3.87 | - | 4,700 |
| Apr 15, 2025 | 3.70 | 3.89 | 3.70 | 3.87 | 3.87 | 4.88% | 35,800 |
| Apr 14, 2025 | 3.74 | 3.74 | 3.69 | 3.69 | 3.69 | -1.34% | 6,444 |
| Apr 11, 2025 | 3.73 | 3.74 | 3.69 | 3.74 | 3.74 | - | 7,427 |
| Apr 10, 2025 | 3.76 | 3.76 | 3.71 | 3.74 | 3.74 | 1.36% | 632 |
| Apr 9, 2025 | 3.69 | 3.75 | 3.69 | 3.69 | 3.69 | -0.54% | 8,800 |
| Apr 8, 2025 | 3.70 | 3.79 | 3.70 | 3.71 | 3.71 | 0.54% | 4,600 |
| Apr 7, 2025 | 3.70 | 3.75 | 3.60 | 3.69 | 3.69 | -3.66% | 22,100 |
| Apr 4, 2025 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | 2.13% | 3,000 |
| Apr 3, 2025 | 3.75 | 3.78 | 3.75 | 3.75 | 3.75 | -1.06% | 3,426 |
| Apr 2, 2025 | 3.75 | 3.79 | 3.75 | 3.79 | 3.79 | 1.07% | 1,700 |
| Apr 1, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.81% | 5,300 |
| Mar 31, 2025 | 3.71 | 3.72 | 3.65 | 3.72 | 3.72 | -0.80% | 14,900 |
| Mar 28, 2025 | 3.75 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 3,637 |
| Mar 27, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 100 |
| Mar 26, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | - | 1,300 |
| Mar 25, 2025 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | 0.80% | 500 |
| Mar 24, 2025 | 3.77 | 3.78 | 3.77 | 3.77 | 3.77 | -0.26% | 4,100 |
| Mar 21, 2025 | 3.75 | 3.78 | 3.75 | 3.78 | 3.78 | -0.26% | 400 |
| Mar 20, 2025 | 3.84 | 3.84 | 3.79 | 3.79 | 3.79 | -0.26% | 5,601 |