Trisura Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	44.220	44.550	43.920	44.030	44.030	24,506
2024-03-01	43.900	44.540	43.830	44.140	44.140	30,558
2024-02-29	44.560	44.830	43.550	43.750	43.750	103,033
2024-02-28	43.610	44.530	43.370	44.200	44.200	169,995
2024-02-27	43.260	43.770	42.900	43.500	43.500	56,726
2024-02-26	43.250	43.250	42.660	43.060	43.060	58,466
2024-02-23	42.770	43.670	42.380	43.400	43.400	78,747
2024-02-22	41.540	43.020	41.540	42.870	42.870	101,503
2024-02-21	41.830	41.880	41.370	41.510	41.510	55,865
2024-02-20	42.100	42.100	41.330	41.750	41.750	78,909
2024-02-16	41.270	42.220	41.100	42.180	42.180	107,507
2024-02-15	41.590	41.590	41.110	41.360	41.360	63,730
2024-02-14	40.210	41.550	39.950	41.460	41.460	195,742
2024-02-13	39.080	40.830	38.980	39.990	39.990	169,462
2024-02-12	39.010	39.530	38.980	39.410	39.410	124,413
2024-02-09	36.750	39.360	36.750	38.980	38.980	269,595
2024-02-08	37.800	37.830	36.630	36.790	36.790	142,236
2024-02-07	38.000	38.250	37.490	37.780	37.780	138,415
2024-02-06	37.610	38.130	37.500	38.030	38.030	106,394
2024-02-05	37.040	37.790	37.000	37.500	37.500	249,799
2024-02-02	37.280	37.680	36.930	37.380	37.380	231,929
2024-02-01	37.730	38.300	37.370	37.730	37.730	85,423
2024-01-31	37.690	38.200	37.380	37.510	37.510	150,120
2024-01-30	37.870	38.240	37.740	37.740	37.740	70,684
2024-01-29	38.300	38.490	37.360	37.870	37.870	83,495
2024-01-26	37.800	38.530	37.710	38.200	38.200	126,787
2024-01-25	37.420	37.930	36.900	37.800	37.800	354,776
2024-01-24	37.960	38.000	36.260	37.240	37.240	397,924
2024-01-23	35.960	37.490	35.780	37.430	37.430	210,744
2024-01-22	34.880	36.030	34.810	35.930	35.930	182,652
2024-01-19	33.420	35.435	33.050	34.860	34.860	221,346
2024-01-18	33.360	33.610	32.940	33.300	33.300	105,477
2024-01-17	33.370	33.550	33.210	33.360	33.360	38,142
2024-01-16	33.350	33.600	33.020	33.460	33.460	45,830
2024-01-15	33.350	33.630	33.200	33.510	33.510	28,925
2024-01-12	33.870	33.910	33.310	33.600	33.600	47,994
2024-01-11	34.200	34.200	33.150	33.540	33.540	46,821
2024-01-10	34.850	34.880	33.900	34.390	34.390	84,616
2024-01-09	35.030	35.040	34.120	34.830	34.830	70,267
2024-01-08	34.720	35.230	34.510	35.020	35.020	69,053
2024-01-05	33.890	34.830	33.560	34.820	34.820	73,487
2024-01-04	33.880	33.890	33.650	33.810	33.810	24,050
2024-01-03	33.500	33.850	33.150	33.770	33.770	45,188
2024-01-02	34.290	34.290	33.500	33.640	33.640	43,669
2023-12-29	33.840	34.200	33.510	34.000	34.000	59,818
2023-12-28	33.820	34.270	33.800	33.800	33.800	44,532
2023-12-27	33.750	34.275	33.530	34.010	34.010	48,745
2023-12-22	34.010	34.200	33.550	33.860	33.860	94,093
2023-12-21	32.750	34.060	32.750	33.800	33.800	87,524
2023-12-20	32.980	33.140	32.480	32.480	32.480	94,669
2023-12-19	32.220	33.130	32.220	33.130	33.130	87,899
2023-12-18	31.730	32.590	31.700	32.080	32.080	69,708
2023-12-15	32.530	32.530	31.400	31.770	31.770	164,722
2023-12-14	32.440	32.570	31.670	32.200	32.200	132,241
2023-12-13	32.410	32.490	31.740	32.250	32.250	115,186
2023-12-12	33.030	33.130	32.330	32.410	32.410	53,183
2023-12-11	33.500	33.910	32.950	33.020	33.020	51,304
2023-12-08	33.370	34.030	33.370	33.690	33.690	42,542
2023-12-07	33.580	34.100	33.490	33.620	33.620	109,267
2023-12-06	33.240	34.540	33.240	33.640	33.640	65,847

← NewerPage 12 of 21 · 1,259 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.