Taiga Building Products Ltd (TSX: TBL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	1.340	1.340	1.330	1.340	496	+0.00(+0.00%)
Sep 29, 2020	1.330	1.340	1.330	1.340	3,702	+0.00(+0.00%)
Sep 28, 2020	1.350	1.350	1.340	1.340	5,622	+0.04(+3.08%)
Sep 25, 2020	1.290	1.300	1.290	1.300	5,101	+0.00(+0.00%)
Sep 24, 2020	1.290	1.300	1.290	1.300	864	+0.02(+1.56%)
Sep 23, 2020		1.280	1.280	1.280	10	+0.00(+0.00%)
Sep 21, 2020		1.280	1.280	1.280	0	+0.02(+1.59%)
Sep 17, 2020		1.260	1.260	1.260	0	-0.03(-2.33%)
Sep 16, 2020	1.290	1.290	1.290	1.290	3,600	+0.08(+6.61%)
Sep 15, 2020	1.250	1.270	1.210	1.210	115,860	-0.04(-3.20%)
Sep 14, 2020	1.250	1.250	1.250	1.250	109	+0.00(+0.00%)
Sep 11, 2020	1.250	1.250	1.250	1.250	109	+0.00(+0.00%)
Sep 10, 2020		1.250	1.250	1.250	1	+0.00(+0.00%)
Sep 09, 2020	1.240	1.260	1.230	1.250	155,360	+0.00(+0.00%)
Sep 08, 2020	1.300	1.300	1.230	1.250	13,331	+0.01(+0.81%)
Sep 04, 2020		1.240	1.240	1.240	0	-0.06(-4.62%)
Sep 03, 2020	1.300	1.300	1.300	1.300	15,211	-0.05(-3.70%)
Sep 02, 2020	1.350	1.350	1.350	1.350	15,161	-0.03(-2.17%)
Sep 01, 2020	1.320	1.380	1.280	1.380	76,100	+0.03(+2.22%)
Aug 31, 2020	1.400	1.400	1.350	1.350	84,617	-0.05(-3.57%)
Aug 28, 2020	1.400	1.400	1.390	1.400	19,601	+0.01(+0.72%)
Aug 27, 2020	1.300	1.390	1.300	1.390	97,233	+0.08(+6.11%)
Aug 26, 2020	1.250	1.310	1.250	1.310	275,821	+0.08(+6.50%)
Aug 25, 2020	1.250	1.250	1.230	1.230	25,260	-0.02(-1.60%)
Aug 21, 2020		1.250	1.250	1.250	0	+0.00(+0.00%)
Aug 20, 2020	1.270	1.290	1.240	1.250	427,284	-0.02(-1.57%)
Aug 19, 2020	1.250	1.300	1.250	1.270	211,350	+0.07(+5.83%)
Aug 18, 2020	1.250	1.250	1.200	1.200	46,945	-0.05(-4.00%)
Aug 17, 2020	1.290	1.290	1.250	1.250	939	+0.00(+0.00%)
Aug 14, 2020	1.250	1.250	1.250	1.250	200	+0.00(+0.00%)
Aug 13, 2020	1.250	1.250	1.250	1.250	54,100	+0.00(+0.00%)
Aug 12, 2020	1.180	1.250	1.180	1.250	1,400	+0.01(+0.81%)
Aug 11, 2020	1.260	1.260	1.240	1.240	7,100	-0.01(-0.80%)
Aug 10, 2020	1.220	1.290	1.220	1.250	213,520	+0.06(+5.04%)
Aug 07, 2020	1.120	1.240	1.120	1.190	86,864	+0.12(+11.21%)
Aug 06, 2020	1.070	1.070	1.070	1.070	9,400	-0.05(-4.46%)
Aug 05, 2020	1.120	1.120	1.120	1.120	5,339	+0.00(+0.00%)
Aug 04, 2020		1.120	1.120	1.120	35	+0.00(+0.00%)
Jul 31, 2020		1.120	1.120	1.120	0	+0.11(+10.89%)
Jul 29, 2020		1.010	1.010	1.010	0	-0.02(-1.94%)
Jul 28, 2020	1.050	1.050	1.030	1.030	2,000	+0.01(+0.98%)
Jul 27, 2020		1.020	1.020	1.020	75	+0.00(+0.00%)
Jul 24, 2020	1.020	1.020	1.020	1.020	325	+0.02(+2.00%)
Jul 23, 2020	1.110	1.110	1.000	1.000	9,000	-0.12(-10.71%)
Jul 22, 2020	1.120	1.120	1.120	1.120	14,100	+0.01(+0.90%)
Jul 20, 2020		1.110	1.110	1.110	0	-0.01(-0.89%)
Jul 17, 2020	1.100	1.120	1.100	1.120	2,111	+0.07(+6.67%)
Jul 16, 2020	1.050	1.050	1.050	1.050	600	-0.05(-4.55%)
Jul 13, 2020		1.100	1.100	1.100	0	-0.01(-0.90%)
Jul 10, 2020	1.110	1.110	1.110	1.110	1,100	+0.10(+9.90%)
Jul 09, 2020	1.010	1.010	1.010	1.010	5,000	-0.11(-9.82%)
Jul 06, 2020		1.120	1.120	1.120	0	+0.02(+1.82%)
Jul 03, 2020	1.060	1.100	1.060	1.100	4,500	+0.04(+3.77%)
Jul 02, 2020	1.060	1.060	1.060	1.060	1,000	+0.00(+0.00%)
Jun 30, 2020		1.060	1.060	1.060	0	+0.06(+6.00%)
Jun 26, 2020		1.000	1.000	1.000	0	+0.00(+0.00%)
Jun 24, 2020		1.000	1.000	1.000	0	+0.00(+0.00%)
Jun 22, 2020		1.000	1.000	1.000	0	+0.00(+0.00%)
Jun 19, 2020	1.020	1.020	1.000	1.000	1,000	+0.00(+0.00%)
Jun 17, 2020		1.000	1.000	1.000	0	-0.03(-2.91%)
Jun 16, 2020	1.030	1.030	1.030	1.030	1,000	+0.03(+3.00%)
Jun 12, 2020		1.000	1.000	1.000	0	-0.05(-4.76%)
Jun 11, 2020	1.050	1.050	1.050	1.050	3,000	-0.01(-0.94%)
Jun 10, 2020		1.060	1.060	1.060	25	+0.00(+0.00%)
Jun 09, 2020	1.060	1.060	1.060	1.060	2,900	+0.00(+0.00%)
Jun 08, 2020	1.050	1.060	1.040	1.060	5,400	+0.02(+1.92%)
Jun 05, 2020	1.040	1.040	1.040	1.040	1,600	-0.01(-0.95%)
Jun 04, 2020	0.9800	1.050	0.9800	1.050	10,000	+0.01(+0.96%)
Jun 01, 2020		1.040	1.040	1.040	0	+0.11(+11.83%)
May 28, 2020		0.9300	0.9300	0.9300	0	+0.05(+5.68%)
May 26, 2020		0.8800	0.8800	0.8800	0	-0.05(-5.38%)
May 21, 2020		0.9300	0.9300	0.9300	0	+0.03(+3.33%)
May 20, 2020	0.9000	0.9000	0.9000	0.9000	1,500	+0.00(+0.00%)
May 14, 2020		0.9000	0.9000	0.9000	0	-0.02(-2.17%)
May 12, 2020		0.9200	0.9200	0.9200	0	+0.00(+0.00%)
May 11, 2020	0.8600	0.9200	0.8500	0.9200	13,650	+0.07(+8.24%)
May 08, 2020	0.8500	0.8500	0.8500	0.8500	5,500	+0.07(+8.97%)
May 07, 2020	0.8300	0.8300	0.7800	0.7800	1,500	-0.09(-10.34%)
May 05, 2020		0.8700	0.8700	0.8700	0	+0.08(+10.13%)
May 04, 2020	0.7900	0.7900	0.7900	0.7900	4,000	-0.01(-1.25%)
May 01, 2020	0.8000	0.8000	0.8000	0.8000	208,369	+0.00(+0.00%)
Apr 30, 2020	0.9500	0.9500	0.7800	0.8000	16,000	-0.01(-1.23%)
Apr 29, 2020	0.8600	0.9300	0.8100	0.8100	7,215	+0.01(+1.25%)
Apr 28, 2020	0.7800	0.8500	0.7800	0.8000	312,370	-0.04(-4.76%)
Apr 17, 2020		0.8400	0.8400	0.8400	0	+0.12(+16.67%)
Apr 16, 2020	0.7200	0.7200	0.7200	0.7200	500	-0.12(-14.29%)
Apr 15, 2020	0.8400	0.8400	0.8400	0.8400	1,000	-0.01(-1.18%)
Apr 14, 2020	0.8500	0.8500	0.8500	0.8500	5,500	-0.05(-5.56%)
Apr 07, 2020		0.9000	0.9000	0.9000	0	+0.05(+5.88%)
Apr 03, 2020		0.8500	0.8500	0.8500	0	+0.00(+0.00%)
Apr 01, 2020		0.8500	0.8500	0.8500	0	+0.05(+6.25%)
Mar 30, 2020		0.8000	0.8000	0.8000	0	+0.00(+0.00%)
Mar 27, 2020		0.8000	0.8000	0.8000	100	+0.00(+0.00%)
Mar 26, 2020	0.8000	0.8500	0.8000	0.8000	14,704	+0.16(+25.00%)
Mar 24, 2020		0.6400	0.6400	0.6400	0	-0.08(-11.11%)
Mar 23, 2020	0.7200	0.7200	0.7200	0.7200	1,500	+0.00(+0.00%)
Mar 20, 2020	0.5100	0.7200	0.5100	0.7200	5,600	-0.03(-4.00%)
Mar 19, 2020	0.5200	0.7500	0.5200	0.7500	6,300	+0.00(+0.00%)
Mar 18, 2020	0.7500	0.7500	0.7500	0.7500	11,820	+0.00(+0.00%)
Mar 16, 2020		0.7500	0.7500	0.7500	0	-0.15(-16.67%)
Mar 13, 2020	0.9100	0.9100	0.9000	0.9000	4,000	+0.00(+0.00%)
Mar 12, 2020	0.9000	0.9100	0.9000	0.9000	10,400	-0.11(-10.89%)
Mar 09, 2020		1.010	1.010	1.010	0	-0.07(-6.48%)
Mar 05, 2020		1.080	1.080	1.080	0	-0.02(-1.82%)
Mar 04, 2020	1.100	1.100	1.100	1.100	5,400	-0.02(-1.79%)
Feb 28, 2020		1.120	1.120	1.120	0	+0.02(+1.82%)
Feb 27, 2020	1.120	1.120	1.100	1.100	29,700	-0.02(-1.79%)
Feb 26, 2020	1.120	1.150	1.120	1.120	40,700	+0.00(+0.00%)
Feb 25, 2020	1.110	1.130	1.110	1.120	28,900	+0.01(+0.90%)
Feb 24, 2020	1.110	1.110	1.110	1.110	2,000	-0.05(-4.31%)
Feb 21, 2020	1.150	1.160	1.150	1.160	28,900	+0.00(+0.00%)
Feb 20, 2020	1.160	1.160	1.150	1.160	20,100	+0.01(+0.87%)
Feb 19, 2020	1.150	1.160	1.150	1.150	12,012	-0.01(-0.86%)
Feb 18, 2020	1.160	1.160	1.140	1.160	3,160	+0.00(+0.00%)
Feb 14, 2020		1.160	1.160	1.160	0	+0.02(+1.75%)
Feb 12, 2020		1.140	1.140	1.140	0	+0.04(+3.64%)
Feb 11, 2020	1.100	1.100	1.100	1.100	5,800	-0.05(-4.35%)
Feb 10, 2020	1.150	1.150	1.100	1.150	2,000	-0.01(-0.86%)
Feb 06, 2020		1.160	1.160	1.160	0	+0.00(+0.00%)
Feb 05, 2020	1.160	1.160	1.160	1.160	1,000	+0.00(+0.00%)
Feb 04, 2020	1.160	1.160	1.110	1.160	22,500	+0.02(+1.75%)
Feb 03, 2020	1.140	1.140	1.140	1.140	190	-0.01(-0.87%)
Jan 31, 2020	1.150	1.150	1.150	1.150	100	+0.00(+0.00%)
Jan 30, 2020	1.140	1.150	1.100	1.150	45,100	-0.01(-0.86%)
Jan 29, 2020	1.150	1.160	1.150	1.160	31,800	+0.01(+0.87%)
Jan 28, 2020	1.150	1.150	1.150	1.150	3,417	+0.00(+0.00%)
Jan 27, 2020	1.140	1.150	1.140	1.150	1,700	+0.00(+0.00%)
Jan 24, 2020	1.150	1.150	1.150	1.150	50,800	+0.00(+0.00%)
Jan 22, 2020		1.150	1.150	1.150	0	-0.02(-1.71%)
Jan 21, 2020	1.170	1.170	1.170	1.170	4,400	+0.00(+0.00%)
Jan 17, 2020		1.170	1.170	1.170	0	+0.00(+0.00%)
Jan 14, 2020		1.170	1.170	1.170	0	-0.01(-0.85%)
Jan 13, 2020	1.180	1.180	1.180	1.180	500	+0.00(+0.00%)
Jan 10, 2020	1.150	1.180	1.150	1.180	4,500	+0.03(+2.61%)
Jan 08, 2020		1.150	1.150	1.150	0	-0.04(-3.36%)
Jan 07, 2020	1.190	1.190	1.190	1.190	100	+0.07(+6.25%)
Jan 06, 2020	1.120	1.120	1.120	1.120	1,900	+0.00(+0.00%)
Jan 03, 2020	1.120	1.120	1.120	1.120	3,500	-0.03(-2.61%)
Jan 02, 2020	1.150	1.150	1.150	1.150	9,050	+0.00(+0.00%)
Dec 31, 2019		1.150	1.150	1.150	0	+0.05(+4.55%)
Dec 30, 2019	1.100	1.100	1.100	1.100	200	+0.05(+4.76%)
Dec 27, 2019	1.050	1.050	1.050	1.050	4,300	-0.04(-3.67%)
Dec 24, 2019		1.090	1.090	1.090	0	+0.00(+0.00%)
Dec 23, 2019	1.060	1.090	1.050	1.090	10,400	-0.01(-0.91%)
Dec 19, 2019		1.100	1.100	1.100	0	+0.04(+3.77%)
Dec 18, 2019	1.050	1.060	1.050	1.060	2,300	+0.03(+2.91%)
Dec 17, 2019	1.080	1.080	1.030	1.030	22,900	-0.04(-3.74%)
Dec 16, 2019	1.100	1.100	1.070	1.070	6,100	+0.04(+3.88%)
Dec 13, 2019	1.000	1.030	1.000	1.030	25,232	+0.08(+8.42%)
Dec 11, 2019		0.9500	0.9500	0.9500	0	-0.04(-4.04%)
Dec 10, 2019	1.000	1.000	0.9900	0.9900	15,090	+0.09(+10.00%)
Dec 06, 2019		0.9000	0.9000	0.9000	0	-0.12(-11.76%)
Dec 05, 2019	1.020	1.020	1.020	1.020	2,821	-0.01(-0.97%)
Dec 04, 2019	1.010	1.030	1.010	1.030	2,300	+0.02(+1.98%)
Dec 03, 2019		1.010	1.010	1.010	20	+0.00(+0.00%)
Dec 02, 2019	1.010	1.010	1.010	1.010	1,900	+0.01(+1.00%)
Nov 28, 2019		1.000	1.000	1.000	0	+0.00(+0.00%)
Nov 27, 2019	1.000	1.000	1.000	1.000	26,600	+0.00(+0.00%)
Nov 26, 2019	1.000	1.000	1.000	1.000	90,900	+0.00(+0.00%)
Nov 25, 2019	0.9900	1.000	0.9900	1.000	242,855	+0.01(+1.01%)
Nov 22, 2019	0.9500	0.9900	0.9500	0.9900	3,500	+0.00(+0.00%)
Nov 21, 2019	0.9900	0.9900	0.9900	0.9900	500	+0.04(+4.21%)
Nov 20, 2019	0.9500	0.9500	0.9500	0.9500	1,000	-0.04(-4.04%)
Nov 19, 2019	0.9900	0.9900	0.9900	0.9900	799	+0.04(+4.21%)
Nov 18, 2019	0.9500	0.9500	0.9500	0.9500	8,333	+0.00(+0.00%)
Nov 15, 2019	0.9500	0.9500	0.9500	0.9500	25,320	+0.00(+0.00%)
Nov 14, 2019	0.9500	0.9500	0.8900	0.9500	17,420	+0.00(+0.00%)
Nov 11, 2019		0.9500	0.9500	0.9500	0	+0.01(+1.06%)
Nov 08, 2019	0.9100	0.9400	0.9100	0.9400	16,199	+0.04(+4.44%)
Nov 07, 2019	0.9000	0.9000	0.9000	0.9000	4,000	+0.00(+0.00%)
Nov 05, 2019		0.9000	0.9000	0.9000	0	+0.00(+0.00%)
Nov 04, 2019	0.9000	0.9000	0.9000	0.9000	7,000	-0.04(-4.26%)
Nov 01, 2019	0.9400	0.9400	0.9400	0.9400	4,000	+0.05(+5.62%)
Oct 28, 2019		0.8900	0.8900	0.8900	0	-0.03(-3.26%)
Oct 25, 2019	0.9300	0.9300	0.9200	0.9200	32,100	-0.01(-1.08%)
Oct 24, 2019	0.9300	0.9300	0.9300	0.9300	15,100	-0.01(-1.06%)
Oct 21, 2019		0.9400	0.9400	0.9400	0	+0.00(+0.00%)
Oct 18, 2019	0.9700	0.9700	0.9400	0.9400	10,599	-0.07(-6.93%)
Oct 17, 2019	1.020	1.050	1.010	1.010	26,000	-0.01(-0.98%)
Oct 16, 2019	1.020	1.020	1.000	1.020	7,900	+0.02(+2.00%)
Oct 15, 2019	1.000	1.000	1.000	1.000	1,000	+0.02(+2.04%)
Oct 09, 2019		0.9800	0.9800	0.9800	0	-0.07(-6.67%)
Oct 07, 2019		1.050	1.050	1.050	0	+0.00(+0.00%)
Oct 04, 2019	1.050	1.050	1.050	1.050	750	+0.02(+1.94%)
Oct 03, 2019	1.030	1.030	1.030	1.030	953	+0.04(+4.04%)
Oct 02, 2019	1.000	1.000	0.9900	0.9900	1,819	-0.01(-1.00%)

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.