Trisura Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	30.810	31.990	30.600	31.770	31.770	195,997
2023-09-08	31.130	31.130	30.430	30.690	30.690	154,513
2023-09-07	31.200	31.400	30.830	31.080	31.080	199,075
2023-09-06	31.280	31.540	31.020	31.290	31.290	73,532
2023-09-05	31.760	31.760	30.920	31.250	31.250	110,525
2023-09-01	32.160	32.600	31.790	31.810	31.810	107,602
2023-08-31	32.820	32.900	31.990	32.050	32.050	84,059
2023-08-30	32.280	32.830	32.050	32.750	32.750	197,582
2023-08-29	31.880	32.340	31.770	32.200	32.200	105,502
2023-08-28	31.640	32.310	31.570	31.940	31.940	76,875
2023-08-25	32.070	32.120	31.480	31.550	31.550	81,582
2023-08-24	32.160	32.210	31.540	31.880	31.880	87,282
2023-08-23	32.210	32.210	31.520	32.110	32.110	212,800
2023-08-22	31.510	32.440	31.510	32.060	32.060	282,008
2023-08-21	31.330	31.720	31.000	31.280	31.280	189,894
2023-08-18	31.800	31.910	31.040	31.280	31.280	233,784
2023-08-17	32.380	32.380	31.900	32.040	32.040	268,108
2023-08-16	32.210	32.590	31.910	32.340	32.340	277,188
2023-08-15	32.890	32.900	32.160	32.250	32.250	480,485
2023-08-14	35.120	35.470	33.730	33.940	33.940	427,232
2023-08-11	33.590	36.000	33.050	35.240	35.240	313,099
2023-08-10	32.810	33.440	32.245	32.610	32.610	148,003
2023-08-09	32.730	32.760	31.940	32.650	32.650	116,539
2023-08-08	33.480	33.480	32.530	32.720	32.720	115,233
2023-08-04	33.180	33.600	32.330	33.460	33.460	204,331
2023-08-03	33.210	33.640	32.450	33.170	33.170	149,968
2023-08-02	33.390	33.430	32.700	33.420	33.420	88,065
2023-08-01	33.450	34.110	33.450	33.680	33.680	68,010
2023-07-31	33.730	33.910	33.250	33.760	33.760	140,708
2023-07-28	34.880	35.025	33.560	33.650	33.650	70,461
2023-07-27	35.660	35.770	34.530	34.700	34.700	63,732
2023-07-26	35.250	35.890	35.140	35.520	35.520	94,115
2023-07-25	36.280	36.350	34.990	35.000	35.000	105,272
2023-07-24	36.900	36.940	36.360	36.400	36.400	103,285
2023-07-21	37.330	37.330	36.480	36.990	36.990	67,741
2023-07-20	37.270	37.500	36.860	37.050	37.050	37,499
2023-07-19	37.470	37.470	36.910	37.190	37.190	44,253
2023-07-18	36.390	37.750	36.260	37.380	37.380	245,670
2023-07-17	37.080	37.170	36.540	36.600	36.600	76,917
2023-07-14	36.200	37.210	36.000	36.820	36.820	57,757
2023-07-13	37.400	37.400	36.070	36.210	36.210	57,290
2023-07-12	35.900	37.410	34.750	37.190	37.190	637,149
2023-07-11	36.400	36.400	35.600	35.640	35.640	57,223
2023-07-10	36.500	36.780	36.300	36.500	36.500	142,706
2023-07-07	36.100	36.995	35.910	36.490	36.490	135,262
2023-07-06	37.570	37.900	36.150	36.260	36.260	158,807
2023-07-05	37.460	38.010	37.110	37.930	37.930	74,266
2023-07-04	37.570	37.750	37.270	37.610	37.610	24,292
2023-06-30	37.900	38.060	37.510	37.570	37.570	69,842
2023-06-29	37.770	38.200	37.760	37.800	37.800	31,797
2023-06-28	37.310	38.120	37.300	37.770	37.770	63,803
2023-06-27	37.410	37.800	37.190	37.440	37.440	36,127
2023-06-26	36.930	37.550	36.930	37.150	37.150	57,818
2023-06-23	37.720	38.170	36.700	37.090	37.090	86,995
2023-06-22	37.510	38.250	37.500	37.970	37.970	148,445
2023-06-21	38.130	38.330	37.750	37.800	37.800	65,314
2023-06-20	37.540	38.580	37.300	38.370	38.370	287,841
2023-06-19	38.060	38.320	37.810	37.810	37.810	13,913
2023-06-16	38.000	38.020	37.740	37.740	37.740	118,125
2023-06-15	37.200	37.970	36.930	37.890	37.890	97,334

← NewerPage 14 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.