$21.88 -1.25 (%) Norbord Inc - TSX

Feb. 5, 2016 | 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
2/5/201620.8420.8520.7820.8311,440
2/5/201623.0523.1421.8721.88297,606
2/4/201620.7820.8520.7820.8328,551
2/4/201623.0223.6022.8923.13184,635
2/3/201620.8220.8320.7420.8015,522
2/3/201622.7723.2021.9323.02322,585
2/2/201620.7420.8420.6420.8340,528
2/2/201623.5323.7022.3922.48251,130
2/1/201620.6920.7220.6320.6928,171
2/1/201623.5724.5023.2923.90211,648
1/29/201620.6020.7020.5820.6915,259
1/29/201624.5224.8124.1224.46308,563
1/28/201620.5020.6020.4920.5520,505
1/28/201624.9424.9423.6824.49281,627
1/27/201620.5020.5820.5020.5213,577
1/27/201624.2724.5723.4523.62206,110
1/26/201620.4920.5720.4920.5619,846
1/26/201624.4524.4723.8624.31143,105
1/25/201620.5720.5720.4520.4624,290
1/25/201625.1425.1423.7324.26192,480
1/22/201620.5320.6020.5320.5832,854
1/22/201624.6026.0924.6025.37214,421
1/21/201620.3920.5220.3920.5023,358
1/21/201623.5524.6423.1424.14152,910
1/20/201620.3320.5020.3320.4150,659
1/20/201623.6223.8322.5623.52339,539
1/19/201620.4820.4920.4120.4730,442
1/19/201625.4125.4223.5224.05200,987
1/18/201625.8825.8825.0025.05105,708
1/15/201620.2120.5420.2120.5121,667
1/15/201625.0325.8524.6425.23238,482
1/14/201620.3120.4720.3120.4319,048
1/14/201624.4426.0024.4425.65378,673
1/13/201620.3420.3820.2820.3622,420
1/13/201625.0426.1124.3324.54293,414
1/12/201620.3520.4120.3220.3927,394
1/12/201624.5825.5223.7924.29166,386
1/11/201620.4820.4820.2520.2529,741
1/11/201624.8524.8523.6224.45261,490
1/8/201620.4520.4520.3720.378,375
1/8/201625.0325.4624.8725.01163,996
1/7/201620.4020.4220.3620.3951,745
1/7/201625.3625.4524.7724.85320,360
1/6/201620.3520.4120.3320.4131,895
1/6/201625.7326.2025.5725.76231,523
1/5/201620.3920.3920.2720.3520,651
1/5/201626.6126.8225.8426.46191,373
1/4/201620.2820.3220.2520.2826,693
1/4/201626.6626.9125.7526.62229,926
12/31/201520.2920.3020.2120.2915,774
12/31/201526.9127.3026.4726.95252,690
12/30/201520.3520.3520.1820.1919,169
12/30/201527.2927.3626.8327.08144,143
12/29/201520.2420.3620.2420.3331,172
12/29/201526.7927.5026.7927.39149,648
12/28/201520.1220.3120.1220.2711,781
12/24/201520.1520.1820.1520.187,739
12/24/201526.6027.0526.4026.7740,936
12/23/201520.1920.1920.1320.1619,975
12/23/201526.3026.6225.8326.56136,551
12/22/201520.1320.1820.1020.1417,348
12/22/201526.1426.2125.5726.2084,766
12/21/201520.2420.2420.0120.1147,858
12/21/201526.8826.9025.6925.87205,299
12/18/201520.0320.2020.0320.1814,611
12/18/201526.7327.1026.3526.88176,812
12/17/201520.0320.1920.0020.0846,987
12/17/201526.8227.1326.5026.74179,619
12/16/201520.1020.1019.8319.9821,362
12/16/201525.7726.8825.7726.75607,965
12/15/201520.1120.1119.8119.9536,040
12/15/201525.3925.9525.3525.83224,238
12/14/201520.1620.1920.0920.1634,819
12/14/201525.8225.8424.5025.20274,559
12/11/201520.0620.2720.0120.2427,904
12/11/201525.9726.4825.6525.86169,280
12/10/201520.1220.1320.1020.1210,315
12/10/201525.5626.2525.5525.99289,789
12/9/201520.1120.1520.0520.1219,906
12/9/201525.6325.8924.7825.620
12/8/201519.9420.1319.9420.0924,908
12/8/201526.4426.4825.1925.35266,414
12/7/201519.8619.9319.8619.9314,562
12/7/201527.1427.1426.4026.58127,509
12/4/201519.7919.8719.7719.8514,255
12/4/201526.9927.6526.7527.370
12/3/201519.8219.8219.6519.7439,147
12/3/201527.4727.7126.8527.020
12/2/201520.0220.0219.3519.8539,210
12/2/201527.9328.0127.3527.5087,861
12/1/201520.0220.0219.9319.9815,508
12/1/201527.8428.4527.8428.01138,691
11/30/201519.9619.9619.9219.946,234
11/30/201528.3528.7727.7527.82316,246
11/27/201519.9619.9619.8819.915,167
11/27/201528.2728.7028.1328.61148,325
11/26/201528.1328.3527.7428.34158,903
11/25/201519.8419.9419.8419.8917,755
11/25/201527.9628.3727.7728.27207,053
11/24/201519.7819.8519.7619.8413,472
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center