Taiga Building Products Ltd. (TSX:TBL)
Canada
· Delayed Price · Currency is CAD 3.220
-0.180 (-5.29%)
At close: Dec 5, 2025
Taiga Building Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.32 | 3.32 | 3.21 | 3.22 | - | -5.29% | 1,352 |
| Dec 4, 2025 | 3.45 | 3.46 | 3.40 | 3.40 | 3.40 | - | 1,518 |
| Dec 3, 2025 | 3.35 | 3.42 | 3.35 | 3.40 | 3.40 | -0.87% | 1,255 |
| Dec 2, 2025 | 3.40 | 3.43 | 3.40 | 3.43 | 3.43 | 2.08% | 1,884 |
| Dec 1, 2025 | 3.49 | 3.50 | 3.31 | 3.36 | 3.36 | -3.72% | 10,393 |
| Nov 28, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.29% | 203 |
| Nov 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 529 |
| Nov 26, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | 0.59% | 1,325 |
| Nov 25, 2025 | 3.48 | 3.54 | 3.38 | 3.38 | 3.38 | -1.46% | 12,435 |
| Nov 24, 2025 | 3.49 | 3.49 | 3.34 | 3.43 | 3.43 | 3.94% | 1,771 |
| Nov 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | 333 |
| Nov 20, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 2.41% | 1,240 |
| Nov 19, 2025 | 3.26 | 3.35 | 3.26 | 3.32 | 3.32 | 0.30% | 1,950 |
| Nov 18, 2025 | 3.32 | 3.55 | 3.30 | 3.31 | 3.31 | -4.61% | 17,889 |
| Nov 17, 2025 | 3.58 | 3.58 | 3.47 | 3.47 | 3.47 | 2.06% | 1,511 |
| Nov 14, 2025 | 3.50 | 3.58 | 3.40 | 3.40 | 3.40 | 0.89% | 3,790 |
| Nov 13, 2025 | 3.46 | 3.46 | 3.37 | 3.37 | 3.37 | 1.81% | 1,504 |
| Nov 12, 2025 | 3.46 | 3.46 | 3.31 | 3.31 | 3.31 | -2.65% | 2,934 |
| Nov 11, 2025 | 3.45 | 3.48 | 3.35 | 3.40 | 3.40 | -1.45% | 4,928 |
| Nov 10, 2025 | 3.28 | 3.50 | 3.25 | 3.45 | 3.45 | 4.55% | 11,110 |
| Nov 7, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -2.94% | 35,100 |
| Nov 6, 2025 | 3.44 | 3.49 | 3.36 | 3.40 | 3.40 | -1.45% | 9,515 |
| Nov 5, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 700 |
| Nov 4, 2025 | 3.44 | 3.46 | 3.44 | 3.45 | 3.45 | - | 6,626 |
| Nov 3, 2025 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | - | 1,937 |
| Oct 31, 2025 | 3.49 | 3.49 | 3.40 | 3.45 | 3.45 | - | 11,602 |
| Oct 30, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.15% | 800 |
| Oct 29, 2025 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | 1.45% | 1,100 |
| Oct 28, 2025 | 3.41 | 3.46 | 3.37 | 3.44 | 3.44 | 3.93% | 836 |
| Oct 27, 2025 | 3.36 | 3.36 | 3.30 | 3.31 | 3.31 | -2.65% | 10,283 |
| Oct 24, 2025 | 3.50 | 3.50 | 3.35 | 3.40 | 3.40 | -2.86% | 29,300 |
| Oct 23, 2025 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | - | 1,950 |
| Oct 22, 2025 | 3.55 | 3.55 | 3.45 | 3.50 | 3.50 | -1.41% | 4,085 |
| Oct 21, 2025 | 3.51 | 3.59 | 3.51 | 3.55 | 3.55 | 1.14% | 800 |
| Oct 20, 2025 | 3.58 | 3.58 | 3.51 | 3.51 | 3.51 | -1.96% | 561 |
| Oct 17, 2025 | 3.50 | 3.59 | 3.50 | 3.58 | 3.58 | 2.29% | 3,713 |
| Oct 16, 2025 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | - | 3,201 |
| Oct 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 500 |
| Oct 14, 2025 | 3.50 | 3.53 | 3.49 | 3.50 | 3.50 | -0.85% | 12,400 |
| Oct 10, 2025 | 3.55 | 3.55 | 3.50 | 3.53 | 3.53 | -0.56% | 1,200 |
| Oct 9, 2025 | 3.47 | 3.55 | 3.41 | 3.55 | 3.55 | - | 1,000 |
| Oct 8, 2025 | 3.59 | 3.59 | 3.50 | 3.55 | 3.55 | - | 1,130 |
| Oct 7, 2025 | 3.41 | 3.55 | 3.40 | 3.55 | 3.55 | 1.14% | 7,420 |
| Oct 6, 2025 | 3.49 | 3.53 | 3.49 | 3.51 | 3.51 | -0.57% | 5,904 |
| Oct 3, 2025 | 3.58 | 3.58 | 3.48 | 3.53 | 3.53 | - | 2,900 |
| Oct 2, 2025 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | 0.28% | 309 |
| Oct 1, 2025 | 3.61 | 3.65 | 3.52 | 3.52 | 3.52 | -3.83% | 3,517 |
| Sep 30, 2025 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | -0.54% | 1,600 |
| Sep 29, 2025 | 3.68 | 3.70 | 3.52 | 3.68 | 3.68 | 3.08% | 9,011 |
| Sep 26, 2025 | 3.55 | 3.68 | 3.54 | 3.57 | 3.57 | -3.25% | 3,103 |
| Sep 25, 2025 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | 2.50% | 632 |
| Sep 24, 2025 | 3.67 | 3.69 | 3.43 | 3.60 | 3.60 | -2.17% | 6,912 |
| Sep 23, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.82% | 100 |
| Sep 22, 2025 | 3.69 | 3.69 | 3.65 | 3.65 | 3.65 | - | 650 |
| Sep 19, 2025 | 3.63 | 3.69 | 3.63 | 3.65 | 3.65 | - | 3,911 |
| Sep 18, 2025 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | 0.83% | 6,171 |
| Sep 17, 2025 | 3.60 | 3.62 | 3.56 | 3.62 | 3.62 | -0.82% | 2,282 |
| Sep 16, 2025 | 3.64 | 3.65 | 3.59 | 3.65 | 3.65 | 2.24% | 2,500 |
| Sep 15, 2025 | 3.61 | 3.63 | 3.57 | 3.57 | 3.57 | -1.65% | 3,428 |
| Sep 12, 2025 | 3.60 | 3.64 | 3.60 | 3.63 | 3.63 | 2.54% | 2,209 |
| Sep 11, 2025 | 3.52 | 3.60 | 3.49 | 3.54 | 3.54 | -2.75% | 1,316 |
| Sep 10, 2025 | 3.55 | 3.64 | 3.50 | 3.64 | 3.64 | 3.12% | 3,300 |
| Sep 9, 2025 | 3.50 | 3.63 | 3.50 | 3.53 | 3.53 | -1.67% | 2,346 |
| Sep 8, 2025 | 3.64 | 3.64 | 3.55 | 3.59 | 3.59 | - | 2,647 |
| Sep 5, 2025 | 3.50 | 3.65 | 3.47 | 3.59 | 3.59 | 1.70% | 7,953 |
| Sep 4, 2025 | 3.42 | 3.57 | 3.42 | 3.53 | 3.53 | -1.94% | 2,791 |
| Sep 3, 2025 | 3.58 | 3.65 | 3.58 | 3.60 | 3.60 | 0.56% | 1,800 |
| Sep 2, 2025 | 3.65 | 3.65 | 3.50 | 3.58 | 3.58 | - | 2,242 |
| Aug 29, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 10,205 |
| Aug 28, 2025 | 3.64 | 3.65 | 3.58 | 3.58 | 3.58 | -0.56% | 825 |
| Aug 27, 2025 | 3.61 | 3.68 | 3.56 | 3.60 | 3.60 | -1.37% | 1,302 |
| Aug 26, 2025 | 3.66 | 3.70 | 3.65 | 3.65 | 3.65 | -0.82% | 1,586 |
| Aug 25, 2025 | 3.51 | 3.69 | 3.50 | 3.68 | 3.68 | 3.66% | 1,722 |
| Aug 22, 2025 | 3.47 | 3.64 | 3.47 | 3.55 | 3.55 | 1.43% | 3,810 |
| Aug 21, 2025 | 3.43 | 3.70 | 3.43 | 3.50 | 3.50 | 3.24% | 109,138 |
| Aug 20, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 1,000 |
| Aug 19, 2025 | 3.38 | 3.44 | 3.38 | 3.39 | 3.39 | 0.30% | 14,903 |
| Aug 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.90% | 2,100 |
| Aug 15, 2025 | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | 2.45% | 400 |
| Aug 14, 2025 | 3.28 | 3.35 | 3.27 | 3.27 | 3.27 | -3.82% | 4,003 |
| Aug 13, 2025 | 3.38 | 3.40 | 3.35 | 3.40 | 3.40 | 0.29% | 4,948 |
| Aug 12, 2025 | 3.26 | 3.40 | 3.25 | 3.39 | 3.39 | 3.04% | 8,198 |
| Aug 11, 2025 | 3.21 | 3.34 | 3.21 | 3.29 | 3.29 | 2.81% | 10,160 |
| Aug 8, 2025 | 3.23 | 3.24 | 3.20 | 3.20 | 3.20 | -2.74% | 1,001 |
| Aug 7, 2025 | 3.21 | 3.30 | 3.21 | 3.29 | 3.29 | 2.49% | 2,025 |
| Aug 6, 2025 | 3.24 | 3.24 | 3.21 | 3.21 | 3.21 | -0.93% | 3,010 |
| Aug 5, 2025 | 3.15 | 3.25 | 3.15 | 3.24 | 3.24 | 2.53% | 977 |
| Aug 1, 2025 | 3.20 | 3.23 | 3.16 | 3.16 | 3.16 | 0.32% | 2,900 |
| Jul 31, 2025 | 3.20 | 3.27 | 3.10 | 3.15 | 3.15 | -1.56% | 5,980 |
| Jul 30, 2025 | 3.20 | 3.26 | 3.20 | 3.20 | 3.20 | - | 3,523 |
| Jul 29, 2025 | 3.21 | 3.22 | 3.15 | 3.20 | 3.20 | -0.62% | 9,328 |
| Jul 28, 2025 | 3.20 | 3.25 | 3.17 | 3.22 | 3.22 | -0.92% | 16,723 |
| Jul 25, 2025 | 3.29 | 3.32 | 3.25 | 3.25 | 3.25 | -1.81% | 6,642 |
| Jul 24, 2025 | 3.35 | 3.35 | 3.16 | 3.31 | 3.31 | -1.19% | 20,825 |
| Jul 23, 2025 | 3.45 | 3.45 | 3.35 | 3.35 | 3.35 | 0.30% | 2,302 |
| Jul 22, 2025 | 3.27 | 3.39 | 3.27 | 3.34 | 3.34 | 1.52% | 10,576 |
| Jul 21, 2025 | 3.24 | 3.38 | 3.24 | 3.29 | 3.29 | -0.30% | 4,440 |
| 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% | 15,893 |
| Jul 16, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 2.89% | 378 |