Trisura Group Ltd. (TSX: TSU)
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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 38.65 | 39.09 | 38.55 | 38.60 | 38.60 | -1.03% | 51,419 |
Dec 19, 2024 | 39.79 | 39.79 | 38.95 | 39.00 | 39.00 | -1.69% | 52,638 |
Dec 18, 2024 | 40.46 | 41.36 | 39.67 | 39.67 | 39.67 | -2.51% | 59,538 |
Dec 17, 2024 | 41.23 | 41.55 | 40.69 | 40.69 | 40.69 | -2.30% | 101,300 |
Dec 16, 2024 | 40.16 | 41.74 | 40.16 | 41.65 | 41.65 | 2.11% | 75,100 |
Dec 13, 2024 | 40.56 | 40.99 | 40.28 | 40.79 | 40.79 | 0.49% | 58,143 |
Dec 12, 2024 | 40.30 | 40.78 | 40.30 | 40.59 | 40.59 | 0.72% | 57,300 |
Dec 11, 2024 | 40.05 | 40.50 | 39.77 | 40.30 | 40.30 | 0.80% | 46,000 |
Dec 10, 2024 | 40.50 | 40.51 | 39.92 | 39.98 | 39.98 | -1.67% | 45,600 |
Dec 9, 2024 | 41.21 | 41.62 | 40.57 | 40.66 | 40.66 | -1.72% | 126,348 |
Dec 6, 2024 | 41.40 | 41.85 | 41.15 | 41.37 | 41.37 | -0.34% | 40,822 |
Dec 5, 2024 | 40.39 | 41.73 | 40.39 | 41.51 | 41.51 | 2.47% | 64,600 |
Dec 4, 2024 | 40.86 | 41.00 | 40.37 | 40.51 | 40.51 | -0.86% | 73,445 |
Dec 3, 2024 | 41.16 | 41.19 | 40.45 | 40.86 | 40.86 | -0.68% | 83,712 |
Dec 2, 2024 | 40.19 | 41.48 | 40.01 | 41.14 | 41.14 | 2.06% | 55,100 |
Nov 29, 2024 | 40.58 | 40.78 | 40.24 | 40.31 | 40.31 | -0.17% | 62,666 |
Nov 28, 2024 | 40.36 | 40.95 | 40.15 | 40.38 | 40.38 | -0.22% | 48,805 |
Nov 27, 2024 | 39.30 | 40.47 | 39.19 | 40.47 | 40.47 | 2.90% | 126,200 |
Nov 26, 2024 | 39.15 | 39.81 | 38.84 | 39.33 | 39.33 | 0.33% | 56,700 |
Nov 25, 2024 | 38.99 | 39.22 | 38.67 | 39.20 | 39.20 | 0.15% | 81,200 |
Nov 22, 2024 | 39.81 | 39.81 | 39.04 | 39.14 | 39.14 | -1.71% | 138,403 |
Nov 21, 2024 | 39.53 | 40.04 | 39.42 | 39.82 | 39.82 | 0.78% | 61,648 |
Nov 20, 2024 | 39.10 | 39.57 | 38.80 | 39.51 | 39.51 | 1.13% | 226,215 |
Nov 19, 2024 | 39.30 | 39.49 | 38.85 | 39.07 | 39.07 | -0.91% | 61,200 |
Nov 18, 2024 | 39.34 | 40.04 | 39.28 | 39.43 | 39.43 | 0.31% | 47,741 |
Nov 15, 2024 | 40.07 | 40.14 | 39.25 | 39.31 | 39.31 | -1.90% | 121,326 |
Nov 14, 2024 | 40.05 | 40.55 | 40.00 | 40.07 | 40.07 | 0.05% | 92,200 |
Nov 13, 2024 | 40.71 | 40.71 | 39.85 | 40.05 | 40.05 | -1.28% | 132,224 |
Nov 12, 2024 | 41.13 | 41.13 | 39.82 | 40.57 | 40.57 | -1.02% | 176,600 |
Nov 11, 2024 | 41.06 | 41.74 | 40.98 | 40.99 | 40.99 | -0.27% | 145,823 |
Nov 8, 2024 | 41.10 | 43.00 | 40.31 | 41.10 | 41.10 | -5.34% | 240,704 |
Nov 7, 2024 | 43.49 | 44.74 | 43.18 | 43.42 | 43.42 | -0.82% | 78,300 |
Nov 6, 2024 | 41.80 | 43.91 | 41.80 | 43.78 | 43.78 | 2.99% | 97,711 |
Nov 5, 2024 | 42.34 | 42.97 | 41.95 | 42.51 | 42.51 | 1.14% | 42,700 |
Nov 4, 2024 | 41.83 | 42.23 | 41.64 | 42.03 | 42.03 | 0.48% | 43,100 |
Nov 1, 2024 | 41.09 | 42.28 | 41.07 | 41.83 | 41.83 | 1.53% | 82,300 |
Oct 31, 2024 | 41.75 | 41.75 | 40.40 | 41.20 | 41.20 | -1.65% | 99,400 |
Oct 30, 2024 | 42.01 | 42.33 | 41.28 | 41.89 | 41.89 | 0.24% | 57,421 |
Oct 29, 2024 | 41.61 | 42.23 | 41.43 | 41.79 | 41.79 | -0.38% | 63,200 |
Oct 28, 2024 | 41.75 | 42.55 | 41.54 | 41.95 | 41.95 | -0.17% | 54,100 |
Oct 25, 2024 | 42.17 | 42.43 | 41.90 | 42.02 | 42.02 | -0.21% | 39,946 |
Oct 24, 2024 | 42.19 | 42.37 | 41.67 | 42.11 | 42.11 | -0.09% | 56,700 |
Oct 23, 2024 | 44.00 | 44.08 | 42.15 | 42.15 | 42.15 | -4.38% | 68,400 |
Oct 22, 2024 | 44.58 | 44.64 | 44.08 | 44.08 | 44.08 | -1.10% | 45,008 |
Oct 21, 2024 | 44.92 | 44.92 | 44.01 | 44.57 | 44.57 | -0.25% | 40,800 |
Oct 18, 2024 | 45.17 | 45.41 | 44.60 | 44.68 | 44.68 | -1.17% | 48,097 |
Oct 17, 2024 | 44.74 | 46.26 | 44.74 | 45.21 | 45.21 | 1.37% | 88,744 |
Oct 16, 2024 | 44.39 | 45.07 | 44.39 | 44.60 | 44.60 | -0.82% | 47,440 |
Oct 15, 2024 | 43.90 | 44.98 | 43.09 | 44.97 | 44.97 | 2.39% | 92,200 |
Oct 11, 2024 | 42.37 | 44.15 | 42.37 | 43.92 | 43.92 | 3.27% | 53,600 |
Oct 10, 2024 | 41.73 | 42.61 | 41.73 | 42.53 | 42.53 | 1.31% | 33,315 |
Oct 9, 2024 | 41.87 | 42.39 | 41.40 | 41.98 | 41.98 | 1.18% | 156,213 |
Oct 8, 2024 | 41.70 | 41.82 | 41.20 | 41.49 | 41.49 | -0.14% | 42,438 |
Oct 7, 2024 | 43.21 | 43.21 | 41.46 | 41.55 | 41.55 | -3.69% | 61,031 |
Oct 4, 2024 | 42.96 | 43.45 | 42.73 | 43.14 | 43.14 | 1.01% | 42,048 |
Oct 3, 2024 | 43.15 | 43.32 | 42.66 | 42.71 | 42.71 | -1.04% | 19,547 |
Oct 2, 2024 | 43.32 | 43.53 | 43.15 | 43.16 | 43.16 | -0.37% | 42,500 |
Oct 1, 2024 | 43.11 | 43.51 | 42.49 | 43.32 | 43.32 | 0.30% | 39,900 |
Sep 30, 2024 | 42.42 | 43.25 | 42.42 | 43.19 | 43.19 | 1.84% | 36,400 |
Sep 27, 2024 | 42.79 | 43.32 | 42.31 | 42.41 | 42.41 | -0.75% | 58,800 |
Sep 26, 2024 | 42.74 | 43.04 | 42.66 | 42.73 | 42.73 | 0.21% | 37,701 |
Sep 25, 2024 | 42.50 | 42.86 | 42.28 | 42.64 | 42.64 | 0.38% | 100,300 |
Sep 24, 2024 | 43.12 | 43.40 | 42.30 | 42.48 | 42.48 | -1.28% | 62,600 |
Sep 23, 2024 | 43.92 | 43.92 | 43.00 | 43.03 | 43.03 | -1.10% | 350,508 |
Sep 20, 2024 | 42.63 | 43.65 | 42.31 | 43.51 | 43.51 | 2.71% | 99,500 |
Sep 19, 2024 | 42.20 | 42.49 | 41.80 | 42.36 | 42.36 | 3.17% | 176,000 |
Sep 18, 2024 | 40.87 | 41.58 | 39.82 | 41.06 | 41.06 | 1.26% | 103,540 |
Sep 17, 2024 | 40.38 | 40.80 | 39.94 | 40.55 | 40.55 | 0.72% | 77,915 |
Sep 16, 2024 | 40.78 | 40.96 | 40.10 | 40.26 | 40.26 | -0.74% | 46,300 |
Sep 13, 2024 | 40.49 | 41.07 | 40.42 | 40.56 | 40.56 | 0.47% | 74,205 |
Sep 12, 2024 | 40.06 | 40.47 | 39.93 | 40.37 | 40.37 | 0.90% | 50,728 |
Sep 11, 2024 | 39.54 | 40.14 | 39.15 | 40.01 | 40.01 | 1.88% | 148,036 |
Sep 10, 2024 | 39.64 | 39.66 | 38.78 | 39.27 | 39.27 | -0.58% | 130,500 |
Sep 9, 2024 | 39.59 | 39.61 | 38.67 | 39.50 | 39.50 | 0.20% | 110,900 |
Sep 6, 2024 | 39.87 | 40.38 | 39.21 | 39.42 | 39.42 | -1.74% | 88,436 |
Sep 5, 2024 | 40.54 | 40.82 | 39.89 | 40.12 | 40.12 | -1.16% | 64,022 |
Sep 4, 2024 | 40.71 | 41.08 | 40.47 | 40.59 | 40.59 | -0.54% | 26,800 |
Sep 3, 2024 | 41.88 | 41.90 | 40.66 | 40.81 | 40.81 | -2.42% | 54,522 |
Aug 30, 2024 | 41.51 | 41.98 | 41.32 | 41.82 | 41.82 | 0.36% | 41,700 |
Aug 29, 2024 | 41.82 | 42.14 | 41.51 | 41.67 | 41.67 | 0.41% | 44,100 |
Aug 28, 2024 | 41.61 | 41.61 | 41.21 | 41.50 | 41.50 | -0.26% | 25,245 |
Aug 27, 2024 | 41.80 | 41.94 | 41.11 | 41.61 | 41.61 | -0.22% | 43,300 |
Aug 26, 2024 | 41.84 | 42.20 | 41.53 | 41.70 | 41.70 | - | 44,147 |
Aug 23, 2024 | 41.69 | 41.93 | 41.45 | 41.70 | 41.70 | 1.02% | 32,400 |
Aug 22, 2024 | 41.47 | 41.78 | 41.03 | 41.28 | 41.28 | -0.53% | 29,100 |
Aug 21, 2024 | 42.25 | 42.25 | 41.49 | 41.50 | 41.50 | -1.17% | 18,035 |
Aug 20, 2024 | 42.10 | 42.16 | 41.33 | 41.99 | 41.99 | 0.29% | 27,935 |
Aug 19, 2024 | 42.02 | 42.59 | 41.64 | 41.87 | 41.87 | -0.26% | 44,400 |
Aug 16, 2024 | 42.03 | 42.33 | 41.25 | 41.98 | 41.98 | -0.17% | 93,528 |
Aug 15, 2024 | 42.26 | 42.56 | 41.90 | 42.05 | 42.05 | 0.12% | 24,500 |
Aug 14, 2024 | 41.09 | 42.00 | 40.97 | 42.00 | 42.00 | 1.89% | 69,032 |
Aug 13, 2024 | 40.95 | 41.50 | 40.87 | 41.22 | 41.22 | 1.18% | 30,000 |
Aug 12, 2024 | 40.79 | 40.99 | 40.38 | 40.74 | 40.74 | 0.62% | 38,106 |
Aug 9, 2024 | 39.98 | 40.76 | 39.94 | 40.49 | 40.49 | 1.45% | 43,733 |
Aug 8, 2024 | 40.68 | 40.85 | 39.85 | 39.91 | 39.91 | -1.43% | 49,200 |
Aug 7, 2024 | 42.34 | 42.34 | 39.80 | 40.49 | 40.49 | -3.43% | 147,300 |
Aug 6, 2024 | 41.62 | 42.28 | 41.23 | 41.93 | 41.93 | -2.96% | 176,500 |
Aug 2, 2024 | 41.58 | 43.47 | 39.01 | 43.21 | 43.21 | -3.12% | 183,500 |
Aug 1, 2024 | 46.04 | 46.18 | 44.29 | 44.60 | 44.60 | -3.42% | 93,400 |
Jul 31, 2024 | 46.40 | 46.75 | 46.02 | 46.18 | 46.18 | -0.43% | 49,000 |