Trisura Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 41.470 | 41.780 | 41.030 | 41.280 | 41.280 | 29,051 |
| 2024-08-21 | 42.250 | 42.250 | 41.490 | 41.500 | 41.500 | 18,035 |
| 2024-08-20 | 42.100 | 42.160 | 41.330 | 41.990 | 41.990 | 27,935 |
| 2024-08-19 | 42.020 | 42.590 | 41.635 | 41.870 | 41.870 | 44,355 |
| 2024-08-16 | 42.030 | 42.330 | 41.250 | 41.980 | 41.980 | 93,528 |
| 2024-08-15 | 42.260 | 42.560 | 41.900 | 42.050 | 42.050 | 24,459 |
| 2024-08-14 | 41.090 | 42.000 | 40.965 | 42.000 | 42.000 | 69,032 |
| 2024-08-13 | 40.950 | 41.500 | 40.870 | 41.220 | 41.220 | 29,950 |
| 2024-08-12 | 40.790 | 40.990 | 40.380 | 40.740 | 40.740 | 38,106 |
| 2024-08-09 | 39.980 | 40.760 | 39.940 | 40.490 | 40.490 | 43,733 |
| 2024-08-08 | 40.680 | 40.845 | 39.850 | 39.910 | 39.910 | 49,156 |
| 2024-08-07 | 42.340 | 42.340 | 39.800 | 40.490 | 40.490 | 147,291 |
| 2024-08-06 | 41.620 | 42.280 | 41.230 | 41.930 | 41.930 | 176,499 |
| 2024-08-02 | 41.580 | 43.470 | 39.010 | 43.210 | 43.210 | 183,461 |
| 2024-08-01 | 46.040 | 46.180 | 44.290 | 44.600 | 44.600 | 93,350 |
| 2024-07-31 | 46.400 | 46.750 | 46.020 | 46.180 | 46.180 | 48,705 |
| 2024-07-30 | 45.220 | 46.600 | 45.220 | 46.380 | 46.380 | 100,848 |
| 2024-07-29 | 44.940 | 45.345 | 44.700 | 45.230 | 45.230 | 55,462 |
| 2024-07-26 | 44.510 | 45.250 | 44.410 | 45.100 | 45.100 | 41,888 |
| 2024-07-25 | 43.790 | 44.850 | 43.780 | 44.070 | 44.070 | 32,500 |
| 2024-07-24 | 44.200 | 44.550 | 43.680 | 43.790 | 43.790 | 97,847 |
| 2024-07-23 | 43.840 | 44.330 | 43.410 | 44.280 | 44.280 | 46,622 |
| 2024-07-22 | 42.330 | 43.850 | 42.260 | 43.830 | 43.830 | 60,075 |
| 2024-07-19 | 42.450 | 42.830 | 42.150 | 42.260 | 42.260 | 29,289 |
| 2024-07-18 | 42.830 | 43.350 | 42.215 | 42.460 | 42.460 | 35,563 |
| 2024-07-17 | 43.240 | 43.410 | 42.800 | 42.910 | 42.910 | 44,760 |
| 2024-07-16 | 42.420 | 43.430 | 42.420 | 43.280 | 43.280 | 33,793 |
| 2024-07-15 | 41.600 | 42.580 | 41.600 | 42.200 | 42.200 | 30,029 |
| 2024-07-12 | 41.170 | 41.570 | 41.120 | 41.560 | 41.560 | 51,916 |
| 2024-07-11 | 41.070 | 41.770 | 41.070 | 41.230 | 41.230 | 18,541 |
| 2024-07-10 | 40.660 | 41.340 | 40.335 | 41.150 | 41.150 | 36,846 |
| 2024-07-09 | 41.940 | 41.940 | 40.520 | 40.530 | 40.530 | 69,373 |
| 2024-07-08 | 41.070 | 41.950 | 40.750 | 41.950 | 41.950 | 49,573 |
| 2024-07-05 | 41.530 | 41.530 | 40.440 | 41.070 | 41.070 | 75,415 |
| 2024-07-04 | 42.000 | 42.000 | 41.410 | 41.550 | 41.550 | 11,559 |
| 2024-07-03 | 41.370 | 41.950 | 41.370 | 41.710 | 41.710 | 31,342 |
| 2024-07-02 | 41.750 | 41.750 | 40.560 | 41.380 | 41.380 | 22,155 |
| 2024-06-28 | 41.500 | 41.910 | 41.190 | 41.380 | 41.380 | 35,071 |
| 2024-06-27 | 40.610 | 41.250 | 40.430 | 41.230 | 41.230 | 30,320 |
| 2024-06-26 | 40.510 | 41.350 | 40.430 | 40.500 | 40.500 | 29,814 |
| 2024-06-25 | 41.550 | 41.550 | 40.960 | 40.980 | 40.980 | 46,664 |
| 2024-06-24 | 41.380 | 41.840 | 41.155 | 41.580 | 41.580 | 45,755 |
| 2024-06-21 | 41.460 | 41.590 | 41.050 | 41.430 | 41.430 | 105,317 |
| 2024-06-20 | 41.890 | 42.250 | 41.250 | 41.350 | 41.350 | 88,082 |
| 2024-06-19 | 42.000 | 42.740 | 41.600 | 41.890 | 41.890 | 24,964 |
| 2024-06-18 | 42.080 | 42.430 | 41.800 | 42.000 | 42.000 | 113,735 |
| 2024-06-17 | 41.500 | 42.150 | 41.330 | 42.050 | 42.050 | 81,892 |
| 2024-06-14 | 42.340 | 42.390 | 41.750 | 42.070 | 42.070 | 56,016 |
| 2024-06-13 | 43.100 | 43.230 | 42.110 | 42.410 | 42.410 | 47,756 |
| 2024-06-12 | 44.450 | 44.600 | 43.020 | 43.070 | 43.070 | 106,821 |
| 2024-06-11 | 44.350 | 44.360 | 43.430 | 43.740 | 43.740 | 43,169 |
| 2024-06-10 | 42.860 | 44.800 | 42.460 | 44.580 | 44.580 | 74,873 |
| 2024-06-07 | 42.550 | 43.070 | 42.360 | 42.960 | 42.960 | 59,786 |
| 2024-06-06 | 42.410 | 42.770 | 42.110 | 42.650 | 42.650 | 65,076 |
| 2024-06-05 | 41.920 | 42.520 | 41.660 | 42.100 | 42.100 | 54,562 |
| 2024-06-04 | 41.330 | 41.950 | 41.000 | 41.920 | 41.920 | 74,947 |
| 2024-06-03 | 40.450 | 41.410 | 40.415 | 41.370 | 41.370 | 55,695 |
| 2024-05-31 | 40.250 | 40.580 | 40.000 | 40.330 | 40.330 | 48,592 |
| 2024-05-30 | 40.250 | 40.300 | 39.610 | 40.250 | 40.250 | 62,644 |
| 2024-05-29 | 40.530 | 40.530 | 40.000 | 40.190 | 40.190 | 40,968 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.