$25.75 +0.17 (%) Norbord Inc - TSX

Mar. 2, 2015 | 11:28 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBD.TO historical data

Date Open High Low Close Volume
2/27/201521.6121.7521.5821.7411,168
2/27/201525.8825.8925.2525.58326,679
2/26/201521.6521.7221.6521.6615,359
2/26/201527.1027.1025.7125.88392,429
2/25/201521.5621.7221.5621.6810,371
2/25/201527.3527.5126.7826.94202,021
2/24/201521.3521.5821.3421.5620,556
2/24/201527.7128.3527.4427.60123,821
2/23/201521.2521.4521.2321.4527,791
2/23/201527.9527.9827.1127.55215,423
2/20/201521.1221.2721.1221.1715,726
2/20/201527.7928.2427.3428.12100,392
2/19/201521.1721.3421.1321.1517,199
2/19/201528.0228.5427.7827.83127,559
2/18/201520.9821.2320.9821.2331,355
2/18/201528.3928.6228.1128.24120,267
2/17/201521.2321.2420.9720.9930,918
2/17/201528.7728.9528.2828.61189,394
2/13/201521.4821.5021.2421.3234,615
2/13/201528.6529.1628.6029.07220,345
2/12/201521.5721.6121.5421.579,476
2/12/201528.0028.9727.9028.86227,039
2/11/201521.4521.5221.0321.5152,347
2/11/201528.2028.4227.8528.15153,764
2/10/201521.7921.8021.4421.6029,956
2/10/201527.9728.7027.6328.41327,111
2/9/201521.8521.9121.7221.7210,524
2/9/201528.1928.4327.8628.21252,858
2/6/201522.0622.0621.8121.838,545
2/6/201527.4228.3727.4028.05161,342
2/5/201522.1522.1622.1122.143,449
2/5/201527.9527.9727.0727.49243,474
2/4/201522.3722.3722.0722.1220,274
2/4/201527.5128.5727.5128.10281,678
2/3/201522.5322.5322.3722.3917,877
2/3/201527.9828.2527.6127.82323,171
2/2/201522.3722.6122.3722.4918,440
2/2/201528.0028.4527.7028.01347,200
1/30/201522.4722.5322.3922.4425,141
1/30/201527.5228.4927.5228.28240,841
1/29/201522.2722.4022.2722.4034,005
1/29/201526.8328.1226.7427.99377,077
1/28/201522.2622.3322.1922.3230,187
1/28/201526.2127.0325.4226.86627,646
1/27/201522.3622.3822.2822.2813,111
1/27/201526.5427.2726.2126.29281,478
1/26/201522.3122.3422.2922.2911,938
1/26/201525.9227.1425.9227.04586,912
1/23/201522.2822.3522.2422.3315,559
1/23/201526.2226.4125.8225.85206,143
1/22/201522.2222.2522.1722.2512,699
1/22/201525.4026.3925.3926.00311,346
1/21/201522.2122.2822.2122.269,156
1/21/201524.6025.4724.4425.27198,502
1/20/201522.2022.2122.1022.209,620
1/20/201525.0425.0424.2424.61177,902
1/19/201524.6125.0924.5524.8558,080
1/16/201522.3022.3122.0222.2530,752
1/16/201524.4724.8524.1324.60214,390
1/15/201522.2222.3522.2222.3414,173
1/15/201525.5425.8424.4824.48145,450
1/14/201522.2122.3022.2122.2910,427
1/14/201525.4525.7525.0525.68323,368
1/13/201522.2522.2822.1622.2614,971
1/13/201525.9826.7225.6425.73288,781
1/12/201522.1522.2722.1522.273,455
1/12/201525.8626.1025.6325.9782,048
1/9/201522.1922.1922.1222.1411,811
1/9/201526.0026.2225.9426.1478,375
1/8/201522.2422.2622.1722.1910,843
1/8/201525.6526.0825.5825.92157,585
1/7/201522.1122.3122.1122.3115,542
1/7/201525.0925.4125.0725.39115,242
1/6/201522.0522.2222.0522.177,871
1/6/201525.7225.7924.7124.95257,093
1/5/201521.9522.1121.9522.1023,021
1/5/201526.2426.2425.6025.74144,350
1/2/201521.9421.9821.9021.9512,213
1/2/201526.0926.3625.9426.16105,428
12/31/201421.9121.9521.8621.9516,714
12/31/201425.8526.3425.8225.83164,732
12/30/201421.7621.8821.7621.8614,045
12/30/201425.9126.2725.7525.75174,578
12/29/201421.6721.8121.6721.8014,345
12/29/201426.0026.2025.8726.03103,974
12/26/201421.7221.7221.7221.72397
12/24/201421.6621.7021.6521.653,915
12/24/201425.8626.1925.5826.0687,201
12/23/201421.6021.7021.6021.6912,302
12/23/201425.2626.1825.2525.77276,653
12/22/201421.5821.6621.5821.6410,292
12/22/201425.3125.4425.0725.25208,560
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
  • Showing 1-100 of 2,318 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center