Trisura Group Ltd. (TSX: TSU)
Canada flag Canada · Delayed Price · Currency is CAD
38.60
-0.40 (-1.03%)
Dec 20, 2024, 4:00 PM EST

Trisura Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202438.6539.0938.5538.6038.60-1.03%51,419
Dec 19, 202439.7939.7938.9539.0039.00-1.69%52,638
Dec 18, 202440.4641.3639.6739.6739.67-2.51%59,538
Dec 17, 202441.2341.5540.6940.6940.69-2.30%101,300
Dec 16, 202440.1641.7440.1641.6541.652.11%75,100
Dec 13, 202440.5640.9940.2840.7940.790.49%58,143
Dec 12, 202440.3040.7840.3040.5940.590.72%57,300
Dec 11, 202440.0540.5039.7740.3040.300.80%46,000
Dec 10, 202440.5040.5139.9239.9839.98-1.67%45,600
Dec 9, 202441.2141.6240.5740.6640.66-1.72%126,348
Dec 6, 202441.4041.8541.1541.3741.37-0.34%40,822
Dec 5, 202440.3941.7340.3941.5141.512.47%64,600
Dec 4, 202440.8641.0040.3740.5140.51-0.86%73,445
Dec 3, 202441.1641.1940.4540.8640.86-0.68%83,712
Dec 2, 202440.1941.4840.0141.1441.142.06%55,100
Nov 29, 202440.5840.7840.2440.3140.31-0.17%62,666
Nov 28, 202440.3640.9540.1540.3840.38-0.22%48,805
Nov 27, 202439.3040.4739.1940.4740.472.90%126,200
Nov 26, 202439.1539.8138.8439.3339.330.33%56,700
Nov 25, 202438.9939.2238.6739.2039.200.15%81,200
Nov 22, 202439.8139.8139.0439.1439.14-1.71%138,403
Nov 21, 202439.5340.0439.4239.8239.820.78%61,648
Nov 20, 202439.1039.5738.8039.5139.511.13%226,215
Nov 19, 202439.3039.4938.8539.0739.07-0.91%61,200
Nov 18, 202439.3440.0439.2839.4339.430.31%47,741
Nov 15, 202440.0740.1439.2539.3139.31-1.90%121,326
Nov 14, 202440.0540.5540.0040.0740.070.05%92,200
Nov 13, 202440.7140.7139.8540.0540.05-1.28%132,224
Nov 12, 202441.1341.1339.8240.5740.57-1.02%176,600
Nov 11, 202441.0641.7440.9840.9940.99-0.27%145,823
Nov 8, 202441.1043.0040.3141.1041.10-5.34%240,704
Nov 7, 202443.4944.7443.1843.4243.42-0.82%78,300
Nov 6, 202441.8043.9141.8043.7843.782.99%97,711
Nov 5, 202442.3442.9741.9542.5142.511.14%42,700
Nov 4, 202441.8342.2341.6442.0342.030.48%43,100
Nov 1, 202441.0942.2841.0741.8341.831.53%82,300
Oct 31, 202441.7541.7540.4041.2041.20-1.65%99,400
Oct 30, 202442.0142.3341.2841.8941.890.24%57,421
Oct 29, 202441.6142.2341.4341.7941.79-0.38%63,200
Oct 28, 202441.7542.5541.5441.9541.95-0.17%54,100
Oct 25, 202442.1742.4341.9042.0242.02-0.21%39,946
Oct 24, 202442.1942.3741.6742.1142.11-0.09%56,700
Oct 23, 202444.0044.0842.1542.1542.15-4.38%68,400
Oct 22, 202444.5844.6444.0844.0844.08-1.10%45,008
Oct 21, 202444.9244.9244.0144.5744.57-0.25%40,800
Oct 18, 202445.1745.4144.6044.6844.68-1.17%48,097
Oct 17, 202444.7446.2644.7445.2145.211.37%88,744
Oct 16, 202444.3945.0744.3944.6044.60-0.82%47,440
Oct 15, 202443.9044.9843.0944.9744.972.39%92,200
Oct 11, 202442.3744.1542.3743.9243.923.27%53,600
Oct 10, 202441.7342.6141.7342.5342.531.31%33,315
Oct 9, 202441.8742.3941.4041.9841.981.18%156,213
Oct 8, 202441.7041.8241.2041.4941.49-0.14%42,438
Oct 7, 202443.2143.2141.4641.5541.55-3.69%61,031
Oct 4, 202442.9643.4542.7343.1443.141.01%42,048
Oct 3, 202443.1543.3242.6642.7142.71-1.04%19,547
Oct 2, 202443.3243.5343.1543.1643.16-0.37%42,500
Oct 1, 202443.1143.5142.4943.3243.320.30%39,900
Sep 30, 202442.4243.2542.4243.1943.191.84%36,400
Sep 27, 202442.7943.3242.3142.4142.41-0.75%58,800
Sep 26, 202442.7443.0442.6642.7342.730.21%37,701
Sep 25, 202442.5042.8642.2842.6442.640.38%100,300
Sep 24, 202443.1243.4042.3042.4842.48-1.28%62,600
Sep 23, 202443.9243.9243.0043.0343.03-1.10%350,508
Sep 20, 202442.6343.6542.3143.5143.512.71%99,500
Sep 19, 202442.2042.4941.8042.3642.363.17%176,000
Sep 18, 202440.8741.5839.8241.0641.061.26%103,540
Sep 17, 202440.3840.8039.9440.5540.550.72%77,915
Sep 16, 202440.7840.9640.1040.2640.26-0.74%46,300
Sep 13, 202440.4941.0740.4240.5640.560.47%74,205
Sep 12, 202440.0640.4739.9340.3740.370.90%50,728
Sep 11, 202439.5440.1439.1540.0140.011.88%148,036
Sep 10, 202439.6439.6638.7839.2739.27-0.58%130,500
Sep 9, 202439.5939.6138.6739.5039.500.20%110,900
Sep 6, 202439.8740.3839.2139.4239.42-1.74%88,436
Sep 5, 202440.5440.8239.8940.1240.12-1.16%64,022
Sep 4, 202440.7141.0840.4740.5940.59-0.54%26,800
Sep 3, 202441.8841.9040.6640.8140.81-2.42%54,522
Aug 30, 202441.5141.9841.3241.8241.820.36%41,700
Aug 29, 202441.8242.1441.5141.6741.670.41%44,100
Aug 28, 202441.6141.6141.2141.5041.50-0.26%25,245
Aug 27, 202441.8041.9441.1141.6141.61-0.22%43,300
Aug 26, 202441.8442.2041.5341.7041.70-44,147
Aug 23, 202441.6941.9341.4541.7041.701.02%32,400
Aug 22, 202441.4741.7841.0341.2841.28-0.53%29,100
Aug 21, 202442.2542.2541.4941.5041.50-1.17%18,035
Aug 20, 202442.1042.1641.3341.9941.990.29%27,935
Aug 19, 202442.0242.5941.6441.8741.87-0.26%44,400
Aug 16, 202442.0342.3341.2541.9841.98-0.17%93,528
Aug 15, 202442.2642.5641.9042.0542.050.12%24,500
Aug 14, 202441.0942.0040.9742.0042.001.89%69,032
Aug 13, 202440.9541.5040.8741.2241.221.18%30,000
Aug 12, 202440.7940.9940.3840.7440.740.62%38,106
Aug 9, 202439.9840.7639.9440.4940.491.45%43,733
Aug 8, 202440.6840.8539.8539.9139.91-1.43%49,200
Aug 7, 202442.3442.3439.8040.4940.49-3.43%147,300
Aug 6, 202441.6242.2841.2341.9341.93-2.96%176,500
Aug 2, 202441.5843.4739.0143.2143.21-3.12%183,500
Aug 1, 202446.0446.1844.2944.6044.60-3.42%93,400
Jul 31, 202446.4046.7546.0246.1846.18-0.43%49,000