Taiga Building Products Ltd. (TSX:TBL)
Canada
· Delayed Price · Currency is CAD 3.750
-0.050 (-1.32%)
Mar 28, 2025, 3:01 PM EST
Taiga Building Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | 344 |
| Mar 18, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.27% | 2,003 |
| Mar 17, 2025 | 3.84 | 3.84 | 3.74 | 3.77 | 3.77 | -1.82% | 1,500 |
| Mar 14, 2025 | 3.73 | 3.84 | 3.73 | 3.84 | 3.84 | 2.40% | 1,900 |
| Mar 13, 2025 | 3.72 | 3.80 | 3.72 | 3.75 | 3.75 | - | 3,000 |
| Mar 12, 2025 | 3.75 | 3.75 | 3.71 | 3.75 | 3.75 | - | 13,100 |
| Mar 11, 2025 | 3.73 | 3.80 | 3.73 | 3.75 | 3.75 | - | 21,700 |
| Mar 10, 2025 | 3.72 | 3.75 | 3.71 | 3.75 | 3.75 | -1.83% | 5,920 |
| Mar 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Mar 6, 2025 | 3.82 | 3.82 | 3.75 | 3.82 | 3.82 | 0.53% | 9,146 |
| Mar 5, 2025 | 3.87 | 3.87 | 3.75 | 3.80 | 3.80 | - | 10,400 |
| Mar 4, 2025 | 3.85 | 3.85 | 3.73 | 3.80 | 3.80 | -3.06% | 146,103 |
| Mar 3, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 800 |
| Feb 28, 2025 | 3.93 | 3.95 | 3.92 | 3.92 | 3.92 | - | 1,102 |
| Feb 27, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 200 |
| Feb 26, 2025 | 3.92 | 3.95 | 3.92 | 3.92 | 3.92 | - | 2,800 |
| Feb 25, 2025 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | -0.76% | 6,100 |
| Feb 24, 2025 | 3.95 | 3.95 | 3.94 | 3.95 | 3.95 | - | 330 |
| Feb 21, 2025 | 3.94 | 3.97 | 3.94 | 3.95 | 3.95 | 0.25% | 3,300 |
| Feb 20, 2025 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | -0.25% | 3,900 |
| Feb 19, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.25% | 405 |
| Feb 18, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 1.27% | 14,900 |
| Feb 14, 2025 | 3.98 | 3.99 | 3.94 | 3.95 | 3.95 | - | 3,100 |
| Feb 13, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.60% | 100 |
| Feb 12, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 300 |
| Feb 11, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 200 |
| Feb 10, 2025 | 3.85 | 3.86 | 3.85 | 3.85 | 3.85 | -1.28% | 9,400 |
| Feb 7, 2025 | 3.90 | 3.95 | 3.90 | 3.90 | 3.90 | -0.76% | 12,501 |
| Feb 6, 2025 | 3.90 | 3.93 | 3.83 | 3.93 | 3.93 | - | 2,000 |
| Feb 5, 2025 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | -0.76% | 1,200 |
| Feb 4, 2025 | 3.90 | 3.98 | 3.79 | 3.96 | 3.96 | 3.66% | 2,000 |
| Feb 3, 2025 | 3.82 | 3.83 | 3.73 | 3.82 | 3.82 | -0.78% | 27,825 |
| Jan 31, 2025 | 3.92 | 3.92 | 3.85 | 3.85 | 3.85 | -1.79% | 5,500 |
| Jan 30, 2025 | 3.98 | 3.98 | 3.81 | 3.92 | 3.92 | -1.51% | 4,800 |
| Jan 29, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 800 |
| Jan 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | 1,402 |
| Jan 27, 2025 | 3.92 | 3.95 | 3.90 | 3.95 | 3.95 | 1.02% | 6,309 |
| Jan 24, 2025 | 3.97 | 3.99 | 3.91 | 3.91 | 3.91 | -2.01% | 2,200 |
| Jan 23, 2025 | 3.94 | 3.99 | 3.94 | 3.99 | 3.99 | 1.27% | 7,300 |
| Jan 22, 2025 | 3.94 | 3.95 | 3.94 | 3.94 | 3.94 | - | 1,801 |
| Jan 21, 2025 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | 1.03% | 1,100 |
| Jan 20, 2025 | 3.95 | 3.98 | 3.90 | 3.90 | 3.90 | -1.27% | 2,800 |
| Jan 17, 2025 | 3.98 | 3.98 | 3.90 | 3.95 | 3.95 | -0.75% | 3,827 |