Taiga Building Products Ltd. (TSX: TBL)
Canada
· Delayed Price · Currency is CAD 3.900
-0.050 (-1.27%)
Jan 20, 2025, 3:59 PM EST
Taiga Building Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2025 | 3.95 | 3.98 | 3.91 | 3.91 | 3.91 | -1.01% | 2,137 |
| Jan 17, 2025 | 3.98 | 3.98 | 3.90 | 3.95 | 3.95 | -0.75% | 3,827 |
| Jan 16, 2025 | 3.85 | 3.98 | 3.85 | 3.98 | 3.98 | 3.38% | 4,505 |
| Jan 15, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jan 14, 2025 | 3.88 | 4.05 | 3.85 | 3.85 | 3.85 | -0.52% | 9,131 |
| Jan 13, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.52% | 3,410 |
| Jan 10, 2025 | 3.88 | 3.89 | 3.82 | 3.85 | 3.85 | -0.52% | 6,300 |
| Jan 9, 2025 | 3.87 | 3.87 | 3.85 | 3.87 | 3.87 | 1.57% | 4,100 |
| Jan 8, 2025 | 3.81 | 3.90 | 3.80 | 3.81 | 3.81 | -1.04% | 8,624 |
| Jan 7, 2025 | 3.88 | 3.93 | 3.79 | 3.85 | 3.85 | 1.58% | 7,220 |
| Jan 6, 2025 | 3.81 | 3.81 | 3.76 | 3.79 | 3.79 | 0.53% | 6,407 |
| Jan 3, 2025 | 3.85 | 3.85 | 3.77 | 3.77 | 3.77 | -2.08% | 3,106 |
| Jan 2, 2025 | 3.80 | 3.85 | 3.73 | 3.85 | 3.85 | 0.52% | 6,700 |
| Dec 31, 2024 | 3.89 | 3.90 | 3.83 | 3.83 | 3.83 | -1.54% | 2,318 |
| Dec 30, 2024 | 3.80 | 3.89 | 3.73 | 3.89 | 3.89 | 2.37% | 7,900 |
| Dec 27, 2024 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | -0.26% | 4,225 |
| Dec 24, 2024 | 3.90 | 3.90 | 3.77 | 3.81 | 3.81 | -1.80% | 6,101 |
| Dec 23, 2024 | 3.85 | 3.90 | 3.77 | 3.88 | 3.88 | 1.04% | 11,718 |
| Dec 20, 2024 | 3.82 | 3.84 | 3.81 | 3.84 | 3.84 | 0.79% | 8,200 |
| Dec 19, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | 10,300 |
| Dec 18, 2024 | 3.82 | 3.84 | 3.81 | 3.82 | 3.82 | 0.26% | 5,000 |
| Dec 17, 2024 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | 1.06% | 2,400 |
| Dec 16, 2024 | 3.78 | 3.81 | 3.77 | 3.77 | 3.77 | -1.31% | 1,316 |
| Dec 13, 2024 | 3.83 | 3.83 | 3.82 | 3.82 | 3.82 | -0.78% | 700 |
| Dec 12, 2024 | 3.85 | 3.85 | 3.77 | 3.85 | 3.85 | 2.12% | 15,700 |
| Dec 11, 2024 | 3.79 | 3.79 | 3.77 | 3.77 | 3.77 | -0.53% | 6,401 |
| Dec 10, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.56% | 305 |
| Dec 9, 2024 | 3.81 | 3.85 | 3.79 | 3.85 | 3.85 | 1.58% | 1,600 |
| Dec 6, 2024 | 3.83 | 3.85 | 3.79 | 3.79 | 3.79 | -1.56% | 7,800 |
| Dec 5, 2024 | 3.84 | 3.85 | 3.77 | 3.85 | 3.85 | 0.79% | 3,400 |
| Dec 4, 2024 | 3.80 | 3.82 | 3.77 | 3.82 | 3.82 | 0.53% | 2,701 |
| Dec 3, 2024 | 3.74 | 3.86 | 3.74 | 3.80 | 3.80 | -1.81% | 3,400 |
| Dec 2, 2024 | 3.81 | 3.87 | 3.81 | 3.87 | 3.87 | 3.20% | 10,600 |
| Nov 29, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 142 |
| Nov 28, 2024 | 3.72 | 3.84 | 3.72 | 3.75 | 3.75 | 0.81% | 5,000 |
| Nov 27, 2024 | 3.80 | 3.81 | 3.72 | 3.72 | 3.72 | -2.62% | 4,500 |
| Nov 26, 2024 | 3.81 | 3.82 | 3.75 | 3.82 | 3.82 | 0.79% | 2,300 |
| Nov 25, 2024 | 3.78 | 3.79 | 3.77 | 3.79 | 3.79 | -1.30% | 2,928 |
| Nov 22, 2024 | 3.85 | 3.85 | 3.78 | 3.84 | 3.84 | 0.26% | 26,001 |
| Nov 21, 2024 | 3.84 | 3.84 | 3.82 | 3.83 | 3.83 | -0.52% | 10,800 |
| Nov 20, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 1,506 |
| Nov 19, 2024 | 3.82 | 3.85 | 3.82 | 3.85 | 3.85 | - | 2,520 |
| Nov 18, 2024 | 3.80 | 3.85 | 3.77 | 3.85 | 3.85 | 2.39% | 34,900 |
| Nov 15, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Nov 14, 2024 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -1.31% | 704 |
| Nov 13, 2024 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | 0.26% | 2,518 |
| Nov 12, 2024 | 3.79 | 3.80 | 3.76 | 3.80 | 3.80 | - | 8,800 |
| Nov 11, 2024 | 3.73 | 3.80 | 3.70 | 3.80 | 3.80 | 2.15% | 9,512 |
| Nov 8, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 7, 2024 | 3.80 | 3.85 | 3.71 | 3.72 | 3.72 | -4.62% | 24,919 |
| Nov 6, 2024 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | 2.63% | 3,109 |
| Nov 5, 2024 | 3.80 | 3.81 | 3.73 | 3.80 | 3.80 | -0.26% | 4,245 |
| Nov 4, 2024 | 3.83 | 3.83 | 3.80 | 3.81 | 3.81 | 2.42% | 4,000 |
| Nov 1, 2024 | 3.73 | 3.73 | 3.70 | 3.72 | 3.72 | -2.36% | 10,839 |
| Oct 31, 2024 | 3.74 | 3.81 | 3.74 | 3.81 | 3.81 | 2.42% | 400 |
| Oct 30, 2024 | 3.77 | 3.88 | 3.72 | 3.72 | 3.72 | -4.12% | 3,400 |
| Oct 29, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Oct 28, 2024 | 3.81 | 3.88 | 3.75 | 3.88 | 3.88 | 2.11% | 39,635 |
| Oct 25, 2024 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 1.33% | 1,900 |
| Oct 24, 2024 | 3.72 | 3.76 | 3.70 | 3.75 | 3.75 | - | 10,247 |
| Oct 23, 2024 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | 0.54% | 5,704 |
| Oct 22, 2024 | 3.80 | 3.80 | 3.73 | 3.73 | 3.73 | -2.10% | 18,506 |
| Oct 21, 2024 | 3.81 | 3.82 | 3.73 | 3.81 | 3.81 | -0.26% | 1,700 |
| Oct 18, 2024 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 2.41% | 5,202 |
| Oct 17, 2024 | 3.82 | 3.82 | 3.72 | 3.73 | 3.73 | -2.10% | 528 |
| Oct 16, 2024 | 3.73 | 3.81 | 3.72 | 3.81 | 3.81 | 1.60% | 7,904 |
| Oct 15, 2024 | 3.82 | 3.82 | 3.73 | 3.75 | 3.75 | -2.09% | 701 |
| Oct 11, 2024 | 3.77 | 3.86 | 3.72 | 3.83 | 3.83 | 1.86% | 2,500 |
| Oct 10, 2024 | 3.77 | 3.77 | 3.76 | 3.76 | 3.76 | 0.27% | 5,405 |
| Oct 9, 2024 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | - | 630 |
| Oct 8, 2024 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | -1.32% | 630 |
| Oct 7, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 318 |
| Oct 4, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 2,300 |
| Oct 3, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 113 |
| Oct 2, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | 500 |
| Oct 1, 2024 | 3.75 | 3.79 | 3.75 | 3.75 | 3.75 | 0.54% | 5,143 |
| Sep 30, 2024 | 3.78 | 3.78 | 3.73 | 3.73 | 3.73 | -1.58% | 300 |
| Sep 27, 2024 | 3.75 | 3.83 | 3.75 | 3.79 | 3.79 | -1.04% | 1,410 |
| Sep 26, 2024 | 3.73 | 3.83 | 3.73 | 3.83 | 3.83 | 0.26% | 1,100 |
| Sep 25, 2024 | 3.75 | 3.83 | 3.75 | 3.82 | 3.82 | 2.96% | 320 |
| Sep 24, 2024 | 3.87 | 3.87 | 3.71 | 3.71 | 3.71 | -4.13% | 3,800 |
| Sep 23, 2024 | 3.89 | 3.89 | 3.87 | 3.87 | 3.87 | 3.20% | 3,100 |
| Sep 20, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Sep 19, 2024 | 3.73 | 3.80 | 3.73 | 3.75 | 3.75 | -1.06% | 5,829 |
| Sep 18, 2024 | 3.70 | 3.79 | 3.70 | 3.79 | 3.79 | 2.43% | 1,201 |
| Sep 17, 2024 | 3.73 | 3.82 | 3.50 | 3.70 | 3.70 | -2.63% | 26,200 |
| Sep 16, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.15% | 630 |
| Sep 13, 2024 | 3.73 | 3.86 | 3.72 | 3.72 | 3.72 | -0.80% | 2,300 |
| Sep 12, 2024 | 3.85 | 3.85 | 3.70 | 3.75 | 3.75 | -3.10% | 4,900 |
| Sep 11, 2024 | 3.75 | 3.87 | 3.71 | 3.87 | 3.87 | 3.20% | 1,833 |
| Sep 10, 2024 | 3.72 | 3.86 | 3.72 | 3.75 | 3.75 | -3.35% | 2,106 |
| Sep 9, 2024 | 3.74 | 3.90 | 3.74 | 3.88 | 3.88 | 4.02% | 22,401 |
| Sep 6, 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.58% | 107 |
| Sep 5, 2024 | 3.67 | 3.79 | 3.67 | 3.79 | 3.79 | - | 1,500 |
| Sep 4, 2024 | 3.73 | 3.79 | 3.73 | 3.79 | 3.79 | 1.61% | 1,700 |
| Sep 3, 2024 | 3.75 | 3.80 | 3.73 | 3.73 | 3.73 | -1.84% | 1,900 |
| Aug 30, 2024 | 3.80 | 3.80 | 3.74 | 3.80 | 3.80 | 0.80% | 2,100 |
| Aug 29, 2024 | 3.89 | 3.89 | 3.77 | 3.77 | 3.77 | -3.08% | 4,220 |
| Aug 28, 2024 | 3.86 | 3.90 | 3.75 | 3.89 | 3.89 | 0.78% | 12,100 |
| Aug 27, 2024 | 3.77 | 3.90 | 3.77 | 3.86 | 3.86 | 2.39% | 2,006 |