$26.54 +0.09 (%) Norbord Inc - TSX

Jul. 3, 2015 | 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
7/3/201526.3026.7426.2926.5414,755
7/2/201519.5219.6819.4619.6445,327
7/2/201526.2226.7226.1226.45146,879
7/1/201519.6719.6819.4719.5339,109
6/30/201519.6419.7419.6419.6822,702
6/30/201526.1126.4725.8626.21162,570
6/29/201519.6219.6519.5619.6414,131
6/29/201526.7626.7925.9026.06192,400
6/26/201519.7319.7319.6119.6212,605
6/26/201527.2527.5826.9526.95232,287
6/25/201519.6919.8519.6919.7420,562
6/25/201527.6927.8227.2427.46339,527
6/24/201519.7119.7819.7119.749,818
6/24/201527.7027.7927.2827.42140,883
6/23/201519.8219.8219.7119.7236,308
6/23/201527.7628.1427.5127.92154,304
6/22/201520.0520.0619.8719.8846,345
6/22/201528.0728.5527.7327.77195,240
6/19/201519.9920.1019.9920.067,631
6/19/201528.8629.1828.1428.14891,747
6/18/201519.9720.0019.9419.9727,729
6/18/201528.9229.2328.5928.75265,402
6/17/201520.0120.0419.9820.0119,750
6/17/201528.2828.9728.2828.92269,679
6/16/201520.0220.0420.0020.0425,805
6/16/201528.5528.7528.1328.35255,187
6/15/201519.9220.0219.8920.0213,454
6/15/201527.3928.6927.3928.45359,814
6/12/201519.7319.8819.7319.8520,791
6/12/201527.3527.8427.0027.6053,887
6/11/201519.6219.7319.6219.7334,485
6/11/201527.6727.8527.4127.49101,540
6/10/201519.8919.9519.7019.7426,310
6/10/201527.0928.3127.0327.64275,079
6/9/201520.0720.0719.8919.9425,536
6/9/201526.4627.0826.4626.9792,107
6/8/201520.0920.1420.0720.1035,609
6/8/201527.1227.3026.5026.59172,537
6/5/201520.2920.2920.1120.1421,440
6/5/201526.8426.9626.5126.7371,196
6/4/201520.2720.4020.2720.339,198
6/4/201526.9427.1826.6726.86169,872
6/3/201520.4020.4120.2920.3122,131
6/3/201526.2827.1926.2727.05153,802
6/2/201520.5220.5320.4020.4938,530
6/2/201526.2926.6426.2026.2769,196
6/1/201520.6920.6920.5120.5519,233
6/1/201526.5726.6926.1426.3487,238
5/29/201520.6620.7120.5620.6638,573
5/29/201526.8127.1726.2726.55177,768
5/28/201520.5320.6320.4620.6318,085
5/28/201526.5527.1926.4626.97248,949
5/27/201520.4520.6320.4120.6044,695
5/27/201527.1927.4427.0027.0197,814
5/26/201520.3120.5720.3120.5017,500
5/26/201527.7127.9527.0027.16158,420
5/25/201527.7728.0827.4627.7035,185
5/22/201520.3520.3720.2620.3511,085
5/22/201527.3027.9227.2327.75134,651
5/21/201520.3020.4020.2920.4012,229
5/21/201526.9527.4126.9527.3284,966
5/20/201520.3220.3720.2420.276,536
5/20/201526.9427.3326.7527.08126,385
5/19/201520.4620.5020.2820.3313,126
5/19/201526.2127.2026.2126.95363,356
5/18/201520.6220.6220.4120.5115,937
5/15/201520.5020.6420.5020.6412,916
5/15/201525.6026.0025.5525.92117,315
5/14/201520.4420.5020.4420.475,063
5/14/201525.5625.7525.4325.5464,651
5/13/201520.7120.7420.4520.4525,824
5/13/201525.4025.5525.2525.34135,509
5/12/201520.6920.7420.5220.7427,603
5/12/201525.4625.4825.3125.33119,274
5/11/201520.7720.7720.6820.7434,118
5/11/201525.6925.9425.5125.6677,807
5/8/201520.9020.9720.7920.8013,683
5/8/201525.8325.9225.5025.79173,177
5/7/201520.8020.9120.8020.8312,713
5/7/201526.0026.1425.5725.67152,943
5/6/201520.9720.9720.7420.8032,476
5/6/201526.1626.2925.8625.94134,954
5/5/201521.0621.0720.9221.0233,108
5/5/201525.2826.2525.2626.15221,993
5/4/201521.2621.2921.1221.1737,044
5/4/201525.0425.1424.8225.05180,937
5/1/201521.3321.3321.1921.197,100
5/1/201524.5025.1824.3625.08229,419
4/30/201521.3121.3121.2221.3110,351
4/30/201524.3124.4424.1824.34163,326
4/29/201521.4221.4221.2921.3412,824
4/29/201524.0724.4024.0724.3488,767
4/28/201521.4721.4721.4321.459,684
4/28/201524.0824.4524.0824.31119,013
4/27/201521.5221.6021.4921.5310,697
4/27/201524.0224.3524.0224.30170,021
4/24/201521.4121.5721.4121.5513,071
4/24/201523.4924.1623.4924.11102,131
4/23/201521.5221.6021.3821.4024,426
4/23/201523.5623.8523.4423.50131,067
  • Showing 1-100 of 2,410 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!