$25.30 +0.79 (%) Norbord Inc - TSX

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBD.TO historical data

Date Open High Low Close Volume
12/19/201421.5321.6421.5321.6310,195
12/19/201424.6925.3724.6125.30287,988
12/18/201421.5521.6021.5221.6021,752
12/18/201424.4024.9024.1024.51294,225
12/17/201421.5021.6221.5021.6217,134
12/17/201423.6724.5523.6724.01324,947
12/16/201421.3921.5821.3521.5323,719
12/16/201424.2124.7623.5523.64230,838
12/15/201421.5021.6421.2821.3737,994
12/15/201424.3624.8924.1424.20243,667
12/12/201421.4121.5021.3721.5016,844
12/12/201424.2624.6824.0624.32204,044
12/11/201421.3521.4421.3521.448,873
12/11/201424.2124.8924.1224.20332,951
12/10/201421.4421.5021.4421.4915,395
12/10/201424.9025.2024.1424.31260,936
12/9/201421.3121.4421.3121.4213,159
12/9/201423.8125.3523.7124.89525,277
12/8/201421.3021.4021.3021.3828,045
12/8/201423.7525.5023.7524.12867,294
12/5/201421.3821.3821.3121.314,880
12/5/201423.2224.3323.1823.96216,720
12/4/201421.4021.4421.3821.4314,293
12/4/201423.6223.6323.0723.2296,101
12/3/201421.3221.3821.3221.388,601
12/3/201422.9523.8322.6023.62171,153
12/2/201421.4421.4421.2921.3011,167
12/2/201423.1423.4922.6723.1479,042
12/1/201421.4821.5321.4521.4517,080
12/1/201422.9823.1722.4623.1594,462
11/28/201421.3521.4321.3521.434,647
11/28/201423.8623.8622.9323.0995,342
11/27/201424.0024.0023.2023.9083,265
11/26/201421.3721.4621.3721.4419,719
11/26/201424.4024.7024.2424.64113,927
11/25/201421.3121.4121.3121.3813,780
11/25/201424.4224.6524.3524.44113,808
11/24/201421.3121.3521.1621.3227,340
11/24/201424.3524.4823.8324.32100,133
11/21/201421.3321.3321.2421.296,200
11/21/201424.2524.4724.0124.31130,558
11/20/201421.2721.2821.2421.268,913
11/20/201424.0024.0923.9523.9990,230
11/19/201421.2821.2821.2321.2315,258
11/19/201424.0924.1123.8824.0176,024
11/18/201421.2921.2921.2621.263,862
11/18/201424.3724.3923.8224.00140,810
11/17/201421.2921.3021.2721.307,856
11/17/201424.0024.7823.9724.26132,934
11/14/201421.2421.2921.2421.274,835
11/14/201424.2124.4023.9824.1596,739
11/13/201421.2721.2821.2621.263,861
11/13/201424.1124.4024.0024.21145,990
11/12/201421.2821.3021.2421.299,478
11/12/201423.7524.4223.7524.34144,200
11/11/201421.3521.3821.3321.3823,736
11/11/201423.3823.9523.2823.83121,336
11/10/201421.3921.4121.3921.407,430
11/10/201422.9623.6022.9523.44158,908
11/7/201421.4021.4221.3821.426,866
11/7/201422.2522.8822.2222.82137,205
11/6/201421.3521.3921.3521.399,980
11/6/201422.0522.4021.8422.2691,689
11/5/201421.3721.4221.3721.4114,346
11/5/201422.0022.2521.8222.03140,942
11/4/201421.4121.4121.3821.3816,968
11/4/201422.0022.1121.7321.91176,497
11/3/201421.3521.4021.3521.3617,716
11/3/201421.8422.7021.8322.15143,313
10/31/201421.3521.3621.3021.337,892
10/31/201422.0122.1521.5522.05439,474
10/30/201421.2821.3521.2821.355,931
10/30/201422.0022.4521.3322.13410,038
10/29/201421.2721.3221.2421.2910,558
10/29/201423.0323.2121.8522.28356,128
10/28/201421.2021.3121.2021.3141,485
10/28/201424.2524.2522.3023.26713,459
10/27/201421.2921.3721.2221.2457,363
10/27/201424.3725.2223.9125.18301,342
10/24/201421.2921.3721.2921.3315,728
10/24/201423.8624.5923.8324.50184,806
10/23/201421.3221.3621.2621.345,124
10/23/201423.7924.0023.6223.86100,781
10/22/201421.2721.3521.2721.326,584
10/22/201423.9924.0723.3523.49286,748
10/21/201421.2621.3421.2621.321,952
10/21/201423.7824.1123.5823.85269,001
10/20/201421.3321.3321.2721.313,437
10/20/201422.7223.9022.2923.78296,457
10/17/201421.3321.4021.2121.246,634
10/17/201422.4322.9521.7522.73424,687
10/16/201421.4021.4321.3121.3315,907
10/16/201421.7622.6421.3622.37155,915
10/15/201421.3421.7721.3421.5025,264
10/15/201421.3522.2321.0722.14198,925
10/14/201421.4721.5521.4621.5012,940
10/14/201421.0621.9620.8921.65231,277
10/13/201421.3421.6521.3421.5319,970
10/10/201421.3021.4421.3021.4426,114
10/10/201421.7622.1620.1421.22316,667
  • Showing 1-100 of 2,272 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center