Taiga Building Products Ltd. (TSX:TBL)
Canada · Delayed Price · Currency is CAD 3.300
+0.050 (1.54%)
Jul 18, 2025, 2:50 PM EDT
Taiga Building Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 3.27 | 3.31 | 3.27 | 3.30 | 3.30 | 1.54% | 6,642 |
| Jul 17, 2025 | 3.19 | 3.26 | 3.18 | 3.25 | 3.25 | 1.56% | 15,900 |
| Jul 16, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 2.89% | 400 |
| Jul 15, 2025 | 3.26 | 3.35 | 3.11 | 3.11 | 3.11 | -5.76% | 68,721 |
| Jul 14, 2025 | 3.34 | 3.38 | 3.20 | 3.30 | 3.30 | -1.49% | 42,200 |
| Jul 11, 2025 | 3.36 | 3.40 | 3.34 | 3.35 | 3.35 | -1.18% | 10,225 |
| Jul 10, 2025 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | 0.89% | 14,100 |
| Jul 9, 2025 | 3.40 | 3.40 | 3.35 | 3.36 | 3.36 | -1.18% | 7,000 |
| Jul 8, 2025 | 3.37 | 3.40 | 3.36 | 3.40 | 3.40 | 1.80% | 17,306 |
| Jul 7, 2025 | 3.37 | 3.40 | 3.34 | 3.34 | 3.34 | -1.76% | 11,538 |
| Jul 4, 2025 | 3.40 | 3.41 | 3.36 | 3.40 | 3.40 | 2.10% | 3,000 |
| Jul 3, 2025 | 3.40 | 3.44 | 3.33 | 3.33 | 3.33 | -2.06% | 22,100 |
| Jul 2, 2025 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | 0.89% | 31,528 |
| Jun 30, 2025 | 3.40 | 3.40 | 3.32 | 3.37 | 3.37 | 0.30% | 35,000 |
| Jun 27, 2025 | 3.40 | 3.40 | 3.30 | 3.36 | 3.36 | 0.30% | 30,100 |
| Jun 26, 2025 | 3.49 | 3.49 | 3.33 | 3.35 | 3.35 | -4.01% | 8,200 |
| Jun 25, 2025 | 3.41 | 3.75 | 3.39 | 3.49 | 3.49 | 3.25% | 44,707 |
| Jun 24, 2025 | 3.45 | 3.45 | 3.24 | 3.38 | 3.38 | -31.44% | 127,240 |
| Jun 23, 2025 | 4.47 | 4.94 | 4.47 | 4.93 | 3.26 | 0.82% | 36,239 |
| Jun 20, 2025 | 4.90 | 4.90 | 4.83 | 4.89 | 3.24 | -0.41% | 3,209 |
| Jun 19, 2025 | 4.87 | 4.91 | 4.85 | 4.91 | 3.25 | - | 1,300 |
| Jun 18, 2025 | 4.90 | 4.91 | 4.85 | 4.91 | 3.25 | 0.20% | 15,302 |
| Jun 17, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 3.24 | -0.20% | 6,830 |
| Jun 16, 2025 | 4.92 | 4.93 | 4.88 | 4.91 | 3.25 | -0.20% | 2,044 |
| Jun 13, 2025 | 4.94 | 4.96 | 4.70 | 4.92 | 3.26 | 0.61% | 14,200 |
| Jun 12, 2025 | 4.80 | 4.92 | 4.80 | 4.89 | 3.24 | 1.66% | 6,400 |
| Jun 11, 2025 | 4.91 | 4.94 | 4.71 | 4.81 | 3.18 | -1.84% | 17,035 |
| Jun 10, 2025 | 4.85 | 4.94 | 4.76 | 4.90 | 3.24 | 2.08% | 28,943 |
| Jun 9, 2025 | 4.76 | 4.89 | 4.60 | 4.80 | 3.18 | 3.90% | 28,329 |
| Jun 6, 2025 | 4.81 | 4.81 | 4.41 | 4.62 | 3.06 | -5.71% | 77,849 |
| Jun 5, 2025 | 4.90 | 5.10 | 4.75 | 4.90 | 3.24 | - | 159,622 |
| Jun 4, 2025 | 5.05 | 5.05 | 4.60 | 4.90 | 3.24 | -1.80% | 55,500 |
| Jun 3, 2025 | 4.96 | 5.05 | 4.96 | 4.99 | 3.30 | 0.81% | 16,200 |
| Jun 2, 2025 | 5.02 | 5.04 | 4.75 | 4.95 | 3.28 | 2.06% | 12,000 |
| May 30, 2025 | 4.99 | 5.04 | 4.85 | 4.85 | 3.21 | -3.00% | 17,700 |
| May 29, 2025 | 4.78 | 5.05 | 4.71 | 5.00 | 3.31 | 5.04% | 87,321 |
| May 28, 2025 | 4.81 | 4.85 | 4.53 | 4.76 | 3.15 | 0.21% | 37,024 |
| May 27, 2025 | 4.22 | 4.95 | 4.22 | 4.75 | 3.14 | 21.79% | 219,800 |
| May 26, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 2.58 | 1.30% | 5,605 |
| May 23, 2025 | 3.77 | 3.88 | 3.75 | 3.85 | 2.55 | 0.79% | 5,532 |
| May 22, 2025 | 3.76 | 3.89 | 3.76 | 3.82 | 2.53 | -1.04% | 2,301 |
| May 21, 2025 | 3.77 | 3.86 | 3.75 | 3.86 | 2.55 | 2.39% | 2,200 |
| May 20, 2025 | 3.84 | 3.84 | 3.76 | 3.77 | 2.49 | -0.79% | 1,819 |
| May 16, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 2.51 | - | 8,728 |
| May 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 2.51 | - | 107 |
| May 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 2.51 | - | - |
| May 13, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 2.51 | - | - |
| May 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 2.51 | 1.33% | 100 |
| May 9, 2025 | 3.82 | 3.82 | 3.75 | 3.75 | 2.48 | -1.83% | 3,410 |
| May 8, 2025 | 3.84 | 3.90 | 3.78 | 3.82 | 2.53 | 0.53% | 1,700 |