Taiga Building Products Ltd (TSX: TBL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2018		1.580	1.580	1.580	0	+0.03(+1.94%)
Sep 26, 2018	1.590	1.590	1.520	1.550	6,300	-0.01(-0.64%)
Sep 25, 2018	1.560	1.560	1.560	1.560	100	+0.03(+1.96%)
Sep 24, 2018	1.580	1.580	1.530	1.530	6,169	-0.02(-1.29%)
Sep 21, 2018	1.580	1.580	1.550	1.550	11,799	+0.00(+0.00%)
Sep 20, 2018	1.580	1.610	1.550	1.550	1,700	+0.00(+0.00%)
Sep 17, 2018		1.550	1.550	1.550	0	+0.00(+0.00%)
Sep 14, 2018	1.550	1.550	1.550	1.550	10,000	-0.02(-1.27%)
Sep 12, 2018		1.570	1.570	1.570	0	-0.03(-1.88%)
Sep 11, 2018	1.550	1.600	1.550	1.600	5,200	+0.04(+2.56%)
Sep 10, 2018	1.600	1.600	1.560	1.560	6,700	-0.03(-1.89%)
Sep 07, 2018	1.600	1.600	1.570	1.590	23,900	-0.03(-1.85%)
Sep 06, 2018	1.600	1.620	1.600	1.620	400	-0.02(-1.22%)
Sep 05, 2018	1.600	1.640	1.600	1.640	10,400	+0.00(+0.00%)
Sep 04, 2018	1.630	1.640	1.610	1.640	7,000	-0.02(-1.20%)
Aug 31, 2018		1.660	1.660	1.660	0	+0.00(+0.00%)
Aug 30, 2018	1.700	1.700	1.640	1.660	16,400	+0.04(+2.47%)
Aug 28, 2018		1.620	1.620	1.620	0	-0.01(-0.61%)
Aug 27, 2018	1.630	1.680	1.610	1.630	9,604	+0.01(+0.62%)
Aug 24, 2018	1.620	1.620	1.620	1.620	1,000	-0.01(-0.61%)
Aug 23, 2018	1.650	1.650	1.610	1.630	7,700	-0.02(-1.21%)
Aug 20, 2018		1.650	1.650	1.650	0	-0.02(-1.20%)
Aug 17, 2018	1.670	1.680	1.650	1.670	66,100	-0.01(-0.60%)
Aug 16, 2018	1.670	1.680	1.660	1.680	3,300	+0.03(+1.82%)
Aug 15, 2018	1.600	1.660	1.600	1.650	20,200	-0.03(-1.79%)
Aug 14, 2018	1.700	1.700	1.670	1.680	12,100	+0.00(+0.00%)
Aug 13, 2018	1.680	1.700	1.620	1.680	18,553	+0.00(+0.00%)
Aug 10, 2018	1.680	1.680	1.680	1.680	9,800	-0.02(-1.18%)
Aug 09, 2018	1.700	1.700	1.640	1.700	343,200	+0.00(+0.00%)
Aug 08, 2018	1.690	1.700	1.650	1.700	21,300	+0.00(+0.00%)
Aug 07, 2018	1.700	1.700	1.700	1.700	19,885	+0.06(+3.66%)
Aug 02, 2018		1.640	1.640	1.640	0	-0.06(-3.53%)
Aug 01, 2018	1.690	1.700	1.690	1.700	14,100	+0.01(+0.59%)
Jul 31, 2018	1.690	1.700	1.690	1.690	9,200	-0.01(-0.59%)
Jul 30, 2018	1.650	1.700	1.650	1.700	6,113	+0.00(+0.00%)
Jul 27, 2018	1.690	1.700	1.690	1.700	18,000	+0.00(+0.00%)
Jul 26, 2018	1.690	1.700	1.690	1.700	9,000	+0.00(+0.00%)
Jul 25, 2018	1.690	1.700	1.690	1.700	18,000	+0.00(+0.00%)
Jul 24, 2018	1.680	1.710	1.660	1.700	32,300	+0.01(+0.59%)
Jul 23, 2018	1.660	1.690	1.650	1.690	5,600	-0.01(-0.59%)
Jul 20, 2018	1.700	1.700	1.690	1.700	7,733	+0.00(+0.00%)
Jul 19, 2018	1.680	1.700	1.680	1.700	4,000	+0.02(+1.19%)
Jul 18, 2018	1.680	1.700	1.650	1.680	7,000	+0.00(+0.00%)
Jul 17, 2018	1.680	1.680	1.680	1.680	3,500	-0.04(-2.33%)
Jul 16, 2018	1.680	1.720	1.680	1.720	12,800	+0.02(+1.18%)
Jul 13, 2018	1.690	1.700	1.690	1.700	12,300	-0.01(-0.58%)
Jul 12, 2018	1.690	1.710	1.670	1.710	5,500	+0.02(+1.18%)
Jul 11, 2018	1.650	1.690	1.650	1.690	2,600	+0.01(+0.60%)
Jul 10, 2018	1.700	1.700	1.680	1.680	1,600	-0.06(-3.45%)
Jul 09, 2018	1.740	1.740	1.590	1.740	21,085	+0.09(+5.45%)
Jul 06, 2018	1.600	1.740	1.600	1.650	31,100	-0.04(-2.37%)
Jul 05, 2018	1.600	1.690	1.600	1.690	1,800	+0.05(+3.05%)
Jul 03, 2018		1.640	1.640	1.640	0	+0.06(+3.80%)
Jun 29, 2018		1.580	1.580	1.580	0	-0.06(-3.66%)
Jun 28, 2018	1.510	1.640	1.510	1.640	6,700	+0.04(+2.50%)
Jun 27, 2018	1.660	1.660	1.590	1.600	2,239	-0.06(-3.61%)
Jun 26, 2018	1.600	1.670	1.520	1.660	9,700	-0.08(-4.60%)
Jun 25, 2018	1.720	1.740	1.680	1.740	22,300	+0.00(+0.00%)
Jun 22, 2018	1.710	1.740	1.710	1.740	17,133	+0.03(+1.75%)
Jun 21, 2018	1.730	1.730	1.670	1.710	20,100	+0.11(+6.87%)
Jun 20, 2018	1.570	1.600	1.570	1.600	2,600	-0.04(-2.44%)
Jun 19, 2018	1.650	1.660	1.640	1.640	3,709	-0.02(-1.20%)
Jun 18, 2018	1.640	1.660	1.450	1.660	20,699	+0.05(+3.11%)
Jun 15, 2018		1.700	1.610	1.610	15,400	-0.08(-4.73%)
Jun 14, 2018	1.680	1.730	1.680	1.690	17,360	-0.03(-1.74%)
Jun 13, 2018	1.740	1.740	1.720	1.720	4,500	-0.02(-1.15%)
Jun 12, 2018	1.680	1.740	1.670	1.740	10,700	+0.09(+5.45%)
Jun 11, 2018	1.700	1.700	1.650	1.650	3,900	-0.06(-3.51%)
Jun 08, 2018	1.710	1.710	1.650	1.710	6,798	+0.00(+0.00%)
Jun 07, 2018	1.650	1.720	1.640	1.710	23,300	+0.06(+3.64%)
Jun 06, 2018	1.650	1.660	1.650	1.650	24,049	+0.01(+0.61%)
Jun 05, 2018	1.640	1.640	1.620	1.640	20,500	+0.00(+0.00%)
Jun 04, 2018	1.630	1.640	1.630	1.640	14,400	+0.02(+1.23%)
Jun 01, 2018	1.570	1.640	1.560	1.620	19,500	+0.04(+2.53%)
May 31, 2018	1.620	1.630	1.570	1.580	45,203	+0.00(+0.00%)
May 30, 2018	1.600	1.610	1.580	1.580	20,866	-0.02(-1.25%)
May 29, 2018	1.600	1.600	1.600	1.600	1,366	+0.06(+3.90%)
May 28, 2018	1.530	1.540	1.470	1.540	16,300	-0.06(-3.75%)
May 25, 2018	1.580	1.600	1.570	1.600	2,600	+0.02(+1.27%)
May 24, 2018	1.560	1.600	1.560	1.580	18,600	+0.02(+1.28%)
May 23, 2018	1.550	1.570	1.540	1.560	6,100	+0.01(+0.65%)
May 22, 2018	1.600	1.600	1.550	1.550	2,845	-0.05(-3.13%)
May 18, 2018		1.600	1.600	1.600	0	+0.05(+3.23%)
May 17, 2018	1.560	1.560	1.550	1.550	800	-0.07(-4.32%)
May 16, 2018	1.590	1.620	1.570	1.620	51,400	+0.03(+1.89%)
May 15, 2018	1.570	1.590	1.550	1.590	23,100	+0.04(+2.58%)
May 14, 2018	1.530	1.570	1.530	1.550	46,549	+0.04(+2.65%)
May 11, 2018	1.520	1.530	1.490	1.510	33,600	+0.01(+0.67%)
May 10, 2018	1.480	1.530	1.480	1.500	45,819	+0.04(+2.74%)
May 09, 2018	1.480	1.480	1.460	1.460	28,700	+0.00(+0.00%)
May 08, 2018	1.460	1.470	1.460	1.460	1,200	-0.01(-0.68%)
May 07, 2018	1.480	1.540	1.460	1.470	36,525	-0.01(-0.68%)
May 04, 2018	1.450	1.500	1.390	1.480	71,798	+0.09(+6.47%)
May 03, 2018	1.370	1.400	1.360	1.390	61,092	+0.01(+0.72%)
May 02, 2018	1.380	1.400	1.380	1.380	10,400	+0.01(+0.73%)
May 01, 2018	1.400	1.400	1.370	1.370	3,650	+0.00(+0.00%)
Apr 30, 2018	1.400	1.400	1.370	1.370	9,400	-0.03(-2.14%)
Apr 27, 2018	1.400	1.400	1.350	1.400	3,700	+0.02(+1.45%)
Apr 26, 2018	1.390	1.390	1.360	1.380	4,500	-0.01(-0.72%)
Apr 25, 2018	1.390	1.390	1.390	1.390	24,000	+0.03(+2.21%)
Apr 24, 2018	1.370	1.370	1.360	1.360	1,100	-0.01(-0.73%)
Apr 23, 2018	1.360	1.370	1.350	1.370	15,000	-0.03(-2.14%)
Apr 20, 2018	1.370	1.400	1.320	1.400	5,966	+0.02(+1.45%)
Apr 19, 2018	1.330	1.380	1.320	1.380	9,650	-0.02(-1.43%)
Apr 18, 2018	1.400	1.400	1.400	1.400	20,200	+0.02(+1.45%)
Apr 16, 2018		1.380	1.380	1.380	0	+0.02(+1.47%)
Apr 13, 2018	1.370	1.370	1.360	1.360	4,100	-0.03(-2.16%)
Apr 12, 2018	1.410	1.410	1.320	1.390	3,900	+0.00(+0.00%)
Apr 10, 2018		1.390	1.390	1.390	0	-0.08(-5.44%)
Apr 09, 2018	1.410	1.510	1.410	1.470	3,036	+0.09(+6.52%)
Apr 06, 2018	1.380	1.380	1.380	1.380	1,600	-0.03(-2.13%)
Apr 05, 2018	1.450	1.450	1.380	1.410	3,600	+0.03(+2.17%)
Apr 04, 2018	1.400	1.430	1.370	1.380	17,500	-0.06(-4.17%)
Apr 03, 2018	1.430	1.440	1.380	1.440	19,100	+0.01(+0.70%)
Apr 02, 2018	1.390	1.430	1.390	1.430	41,990	+0.00(+0.00%)
Mar 29, 2018		1.430	1.430	1.430	0	+0.01(+0.70%)
Mar 28, 2018	1.420	1.420	1.420	1.420	2,000	+0.00(+0.00%)
Mar 27, 2018	1.410	1.420	1.410	1.420	5,183	-0.03(-2.07%)
Mar 26, 2018	1.460	1.460	1.450	1.450	4,500	+0.00(+0.00%)
Mar 23, 2018	1.470	1.470	1.450	1.450	15,000	-0.02(-1.36%)
Mar 22, 2018	1.500	1.500	1.460	1.470	20,920	+0.01(+0.68%)
Mar 21, 2018	1.500	1.500	1.460	1.460	5,100	+0.01(+0.69%)
Mar 20, 2018	1.490	1.490	1.450	1.450	600	+0.00(+0.00%)
Mar 19, 2018	1.400	1.460	1.400	1.450	16,100	-0.03(-2.03%)
Mar 16, 2018	1.430	1.480	1.430	1.480	29,100	+0.00(+0.00%)
Mar 15, 2018	1.440	1.490	1.440	1.480	33,865	+0.00(+0.00%)
Mar 13, 2018		1.480	1.480	1.480	0	+0.01(+0.68%)
Mar 09, 2018		1.470	1.470	1.470	0	+0.02(+1.38%)
Mar 08, 2018	1.430	1.450	1.430	1.450	7,000	+0.01(+0.69%)
Mar 07, 2018	1.440	1.440	1.430	1.440	16,700	+0.00(+0.00%)
Mar 06, 2018	1.460	1.460	1.440	1.440	2,800	-0.05(-3.36%)
Mar 05, 2018	1.420	1.490	1.420	1.490	15,277	+0.04(+2.76%)
Mar 01, 2018		1.450	1.450	1.450	0	-0.03(-2.03%)
Feb 28, 2018	1.490	1.490	1.480	1.480	200	-0.01(-0.67%)
Feb 27, 2018	1.450	1.490	1.450	1.490	8,800	+0.05(+3.47%)
Feb 26, 2018	1.440	1.450	1.440	1.440	6,366	+0.00(+0.00%)
Feb 22, 2018		1.440	1.440	1.440	0	+0.00(+0.00%)
Feb 21, 2018	1.430	1.450	1.430	1.440	22,700	+0.00(+0.00%)
Feb 20, 2018	1.450	1.450	1.440	1.440	3,223	+0.04(+2.86%)
Feb 16, 2018		1.400	1.400	1.400	0	-0.05(-3.45%)
Feb 15, 2018	1.450	1.460	1.450	1.450	18,910	+0.00(+0.00%)
Feb 14, 2018	1.430	1.450	1.430	1.450	8,200	+0.06(+4.32%)
Feb 13, 2018	1.390	1.390	1.390	1.390	2,500	-0.06(-4.14%)
Feb 12, 2018	1.420	1.460	1.420	1.450	55,180	+0.05(+3.57%)
Feb 09, 2018	1.410	1.440	1.390	1.400	194,100	+0.01(+0.72%)
Feb 08, 2018	1.390	1.390	1.390	1.390	1,011	-0.09(-6.08%)
Feb 07, 2018	1.450	1.520	1.450	1.480	60,100	+0.03(+2.07%)
Feb 06, 2018	1.450	1.450	1.450	1.450	43,100	+0.00(+0.00%)
Feb 05, 2018	1.470	1.470	1.400	1.450	81,600	+0.00(+0.00%)
Feb 02, 2018	1.450	1.490	1.450	1.450	2,200	+0.00(+0.00%)
Feb 01, 2018	1.500	1.500	1.450	1.450	79,900	-0.06(-3.97%)
Jan 31, 2018	1.510	1.510	1.500	1.510	18,400	+0.01(+0.67%)
Jan 30, 2018	1.500	1.500	1.500	1.500	8,700	-0.04(-2.60%)
Jan 29, 2018	1.510	1.540	1.510	1.540	1,510	+0.00(+0.00%)
Jan 26, 2018	1.500	1.540	1.490	1.540	33,400	+0.04(+2.67%)
Jan 25, 2018	1.500	1.500	1.500	1.500	2,923	+0.00(+0.00%)
Jan 24, 2018	1.500	1.540	1.500	1.500	13,566	-0.04(-2.60%)
Jan 23, 2018	1.520	1.540	1.520	1.540	5,400	+0.04(+2.67%)
Jan 22, 2018	1.540	1.540	1.500	1.500	12,900	-0.03(-1.96%)
Jan 19, 2018	1.530	1.530	1.520	1.530	1,900	+0.01(+0.66%)
Jan 18, 2018	1.490	1.520	1.490	1.520	34,000	+0.05(+3.40%)
Jan 17, 2018	1.490	1.490	1.470	1.470	51,885	-0.01(-0.68%)
Jan 16, 2018	1.480	1.480	1.480	1.480	26,900	-0.01(-0.67%)
Jan 15, 2018	1.450	1.490	1.450	1.490	11,036	+0.05(+3.47%)
Jan 12, 2018	1.500	1.500	1.440	1.440	68,800	-0.01(-0.69%)
Jan 11, 2018	1.450	1.480	1.450	1.450	38,100	+0.00(+0.00%)
Jan 10, 2018		1.440	1.430	1.450	26,800	+0.01(+0.69%)
Jan 09, 2018	1.440	1.490	1.440	1.440	3,200	+0.00(+0.00%)
Jan 08, 2018	1.410	1.440	1.400	1.440	32,950	+0.00(+0.00%)
Jan 05, 2018	1.410	1.450	1.400	1.440	31,600	+0.03(+2.13%)
Jan 04, 2018	1.410	1.410	1.410	1.410	15,233	+0.01(+0.71%)
Jan 03, 2018	1.400	1.410	1.400	1.400	78,400	+0.00(+0.00%)
Jan 02, 2018	1.380	1.410	1.380	1.400	83,100	-0.01(-0.71%)
Dec 29, 2017		1.410	1.410	1.410	0	+0.03(+2.17%)
Dec 28, 2017	1.400	1.400	1.380	1.380	4,100	+0.00(+0.00%)
Dec 27, 2017	1.390	1.390	1.380	1.380	5,400	-0.01(-0.72%)
Dec 22, 2017	1.370	1.390	1.370	1.390	20,301	-0.01(-0.71%)
Dec 20, 2017		1.400	1.400	1.400	0	+0.00(+0.00%)
Dec 19, 2017	1.390	1.400	1.390	1.400	2,322	+0.00(+0.00%)
Dec 18, 2017	1.400	1.400	1.370	1.400	24,266	+0.00(+0.00%)
Dec 15, 2017	1.400	1.400	1.380	1.400	29,800	+0.00(+0.00%)
Dec 13, 2017		1.400	1.400	1.400	0	+0.00(+0.00%)
Dec 12, 2017	1.390	1.410	1.390	1.400	31,571	+0.02(+1.45%)
Dec 11, 2017	1.400	1.400	1.380	1.380	29,200	+0.01(+0.73%)
Dec 08, 2017	1.400	1.400	1.370	1.370	4,905	-0.03(-2.14%)
Dec 07, 2017	1.400	1.410	1.400	1.400	2,256,899	+0.03(+2.19%)
Dec 06, 2017	1.380	1.400	1.350	1.370	245,119	+0.00(+0.00%)
Dec 05, 2017	1.360	1.400	1.360	1.370	137,250	-0.01(-0.72%)
Dec 04, 2017	1.300	1.390	1.300	1.380	34,964	-0.02(-1.43%)
Dec 01, 2017	1.370	1.400	1.370	1.400	35,666	+0.00(+0.00%)
Nov 30, 2017	1.410	1.410	1.400	1.400	225,300	-0.03(-2.10%)
Nov 29, 2017	1.400	1.430	1.400	1.430	22,699	+0.01(+0.70%)
Nov 28, 2017	1.410	1.430	1.400	1.420	174,466	+0.02(+1.43%)
Nov 27, 2017	1.420	1.420	1.400	1.400	70,529	-0.05(-3.45%)
Nov 24, 2017	1.430	1.450	1.410	1.450	49,299	+0.00(+0.00%)
Nov 23, 2017	1.410	1.450	1.400	1.450	64,813	+0.04(+2.84%)
Nov 22, 2017	1.400	1.410	1.400	1.410	4,200	-0.04(-2.76%)
Nov 21, 2017	1.570	1.570	1.440	1.450	15,800	-0.05(-3.33%)
Nov 20, 2017	1.500	1.500	1.500	1.500	3,272	+0.08(+5.63%)
Nov 17, 2017	1.410	1.450	1.410	1.420	229,295	+0.04(+2.90%)
Nov 16, 2017	1.400	1.400	1.350	1.380	215,600	-0.04(-2.82%)
Nov 14, 2017		1.420	1.420	1.420	0	-0.02(-1.39%)
Nov 13, 2017	1.440	1.440	1.430	1.440	9,900	+0.02(+1.41%)
Nov 10, 2017	1.370	1.450	1.370	1.420	133,400	+0.10(+7.58%)
Nov 09, 2017	1.320	1.320	1.320	1.320	40,000	+0.00(+0.00%)
Nov 08, 2017	1.320	1.350	1.320	1.320	115,480	+0.02(+1.54%)
Nov 07, 2017	1.320	1.350	1.300	1.300	69,405	-0.03(-2.26%)
Nov 06, 2017	1.330	1.330	1.330	1.330	1,500	-0.01(-0.75%)
Nov 03, 2017	1.300	1.350	1.300	1.340	79,767	+0.08(+6.35%)
Nov 02, 2017	1.270	1.270	1.250	1.260	219,260	+0.00(+0.00%)
Nov 01, 2017	1.270	1.280	1.200	1.260	116,419	-0.04(-3.08%)
Oct 31, 2017	1.330	1.330	1.290	1.300	31,200	+0.00(+0.00%)
Oct 30, 2017	1.320	1.320	1.300	1.300	116,500	-0.02(-1.52%)
Oct 27, 2017	1.350	1.350	1.280	1.320	81,219	-0.03(-2.22%)
Oct 25, 2017		1.350	1.350	1.350	0	-0.02(-1.46%)
Oct 24, 2017	1.400	1.400	1.370	1.370	20,100	-0.04(-2.84%)
Oct 23, 2017	1.410	1.410	1.410	1.410	270	+0.01(+0.71%)
Oct 20, 2017	1.400	1.400	1.400	1.400	2,200	-0.02(-1.41%)
Oct 19, 2017	1.420	1.420	1.420	1.420	1,080	+0.02(+1.43%)
Oct 18, 2017	1.400	1.400	1.400	1.400	10,200	+0.00(+0.00%)
Oct 17, 2017	1.330	1.400	1.330	1.400	160,469	+0.07(+5.26%)
Oct 16, 2017	1.300	1.330	1.280	1.330	25,100	+0.03(+2.31%)
Oct 13, 2017	1.280	1.300	1.280	1.300	3,975	+0.03(+2.36%)
Oct 12, 2017	1.280	1.280	1.270	1.270	56,000	+0.01(+0.79%)
Oct 11, 2017	1.290	1.300	1.260	1.260	13,188	-0.04(-3.08%)
Oct 10, 2017	1.320	1.320	1.290	1.300	44,601	-0.03(-2.26%)
Oct 06, 2017	1.300	1.330	1.300	1.330	37,280	+0.00(+0.00%)
Oct 05, 2017	1.250	1.330	1.250	1.330	130,450	+0.05(+3.91%)
Oct 04, 2017	1.350	1.350	1.250	1.280	21,873	-0.12(-8.57%)
Oct 03, 2017	1.600	1.600	1.330	1.400	49,180	-0.25(-15.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.