Trisura Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	41.960	41.960	40.550	40.720	40.720	50,615
2024-05-27	41.780	41.780	40.810	41.530	41.530	22,513
2024-05-24	40.490	41.440	40.490	40.950	40.950	42,515
2024-05-23	41.500	41.500	40.150	40.510	40.510	57,176
2024-05-22	42.000	42.250	40.940	41.090	41.090	49,463
2024-05-21	42.660	42.660	41.730	42.100	42.100	65,253
2024-05-17	43.010	43.170	42.600	42.720	42.720	43,342
2024-05-16	43.000	43.080	42.690	43.070	43.070	27,283
2024-05-15	43.160	43.420	42.710	43.010	43.010	53,761
2024-05-14	44.330	44.440	43.170	43.200	43.200	55,103
2024-05-13	44.720	44.720	44.290	44.410	44.410	41,177
2024-05-10	45.100	45.250	44.500	44.530	44.530	41,686
2024-05-09	45.400	45.550	44.510	44.920	44.920	34,409
2024-05-08	45.070	45.380	44.575	45.370	45.370	73,275
2024-05-07	45.340	46.000	45.100	45.210	45.210	80,854
2024-05-06	45.280	45.660	44.580	45.300	45.300	135,294
2024-05-03	43.710	46.080	43.710	44.870	44.870	121,929
2024-05-02	42.260	42.960	42.120	42.630	42.630	51,422
2024-05-01	42.050	42.760	41.800	42.260	42.260	90,753
2024-04-30	42.030	43.010	42.030	42.050	42.050	76,086
2024-04-29	42.600	42.800	42.090	42.450	42.450	67,924
2024-04-26	43.560	43.720	42.580	42.650	42.650	143,785
2024-04-25	42.790	43.620	42.190	43.500	43.500	37,422
2024-04-24	42.600	43.480	42.600	43.040	43.040	43,372
2024-04-23	42.230	43.120	41.970	42.550	42.550	80,276
2024-04-22	41.980	42.510	41.950	42.300	42.300	39,366
2024-04-19	41.480	42.100	40.865	42.030	42.030	52,399
2024-04-18	40.960	41.850	40.790	41.550	41.550	71,821
2024-04-17	40.870	41.140	40.530	40.900	40.900	38,763
2024-04-16	40.380	40.940	40.230	40.720	40.720	33,196
2024-04-15	40.910	41.240	40.520	40.590	40.590	28,666
2024-04-12	41.330	41.510	40.560	40.870	40.870	59,210
2024-04-11	42.050	42.050	40.700	41.200	41.200	49,716
2024-04-10	41.040	41.840	40.935	41.730	41.730	56,480
2024-04-09	41.510	41.700	41.330	41.650	41.650	27,316
2024-04-08	41.970	41.970	41.250	41.590	41.590	39,391
2024-04-05	41.130	42.200	41.130	41.730	41.730	36,198
2024-04-04	41.080	41.520	40.805	41.090	41.090	42,295
2024-04-03	41.650	41.810	40.950	41.040	41.040	66,939
2024-04-02	41.320	42.050	41.050	41.700	41.700	55,641
2024-04-01	41.390	41.925	41.180	41.470	41.470	97,526
2024-03-28	42.250	42.470	41.350	41.650	41.650	82,879
2024-03-27	42.150	42.770	42.000	42.190	42.190	41,601
2024-03-26	42.930	43.185	42.000	42.590	42.590	67,241
2024-03-25	42.940	43.260	42.660	42.700	42.700	31,159
2024-03-22	43.210	43.250	42.910	42.910	42.910	62,837
2024-03-21	43.730	44.010	42.870	43.480	43.480	54,054
2024-03-20	43.330	43.750	42.650	43.590	43.590	56,843
2024-03-19	42.970	43.550	42.970	43.150	43.150	55,359
2024-03-18	43.420	43.730	42.920	43.260	43.260	65,965
2024-03-15	42.500	43.930	42.440	43.330	43.330	61,652
2024-03-14	42.750	42.770	41.730	42.640	42.640	52,690
2024-03-13	42.660	42.660	41.910	42.410	42.410	48,672
2024-03-12	42.710	42.950	42.250	42.660	42.660	49,554
2024-03-11	42.630	43.080	42.560	42.920	42.920	38,103
2024-03-08	43.710	43.710	42.630	42.690	42.690	36,000
2024-03-07	43.160	43.630	42.960	43.400	43.400	57,534
2024-03-06	43.160	43.550	42.640	42.970	42.970	43,184
2024-03-05	43.980	44.000	42.560	42.890	42.890	109,530
2024-03-04	44.220	44.550	43.920	44.030	44.030	24,506

← NewerPage 11 of 21 · 1,258 trading daysOlder →

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.