Trisura Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	37.850	38.650	37.340	37.340	37.340	132,187
2023-06-13	36.910	37.900	36.910	37.750	37.750	69,353
2023-06-12	36.880	37.410	36.595	37.110	37.110	92,689
2023-06-09	36.680	37.030	36.490	36.890	36.890	48,371
2023-06-08	37.170	37.250	36.520	36.790	36.790	88,709
2023-06-07	36.570	37.330	36.500	37.230	37.230	132,008
2023-06-06	35.940	36.725	35.940	36.550	36.550	175,158
2023-06-05	35.740	35.980	35.110	35.790	35.790	24,395
2023-06-02	34.700	35.800	34.620	35.730	35.730	124,369
2023-06-01	34.470	34.790	34.450	34.520	34.520	30,516
2023-05-31	33.310	34.600	33.130	34.430	34.430	95,193
2023-05-30	34.560	34.630	33.540	33.650	33.650	56,403
2023-05-29	34.200	34.680	34.140	34.550	34.550	37,506
2023-05-26	34.350	34.400	33.560	33.930	33.930	70,265
2023-05-25	33.940	34.620	33.940	34.240	34.240	70,726
2023-05-24	34.680	34.680	33.420	33.920	33.920	115,349
2023-05-23	35.060	35.780	34.660	34.760	34.760	75,655
2023-05-19	36.020	36.160	35.370	35.400	35.400	95,180
2023-05-18	35.540	36.260	35.500	35.860	35.860	88,012
2023-05-17	36.040	36.090	34.150	35.750	35.750	116,567
2023-05-16	35.880	36.940	35.575	35.940	35.940	115,388
2023-05-15	36.420	36.440	35.450	35.940	35.940	143,636
2023-05-12	35.620	36.420	34.950	36.200	36.200	253,863
2023-05-11	33.540	34.270	32.670	34.200	34.200	169,060
2023-05-10	33.510	33.930	32.800	33.520	33.520	257,708
2023-05-09	31.550	32.720	31.320	32.690	32.690	85,536
2023-05-08	32.010	32.320	31.090	31.750	31.750	190,548
2023-05-05	29.980	32.160	29.600	31.910	31.910	175,645
2023-05-04	30.900	30.910	29.560	29.580	29.580	86,276
2023-05-03	30.860	31.170	30.520	30.990	30.990	47,392
2023-05-02	31.230	31.240	30.690	30.820	30.820	74,994
2023-05-01	31.300	31.980	31.240	31.310	31.310	68,014
2023-04-28	30.690	31.920	30.690	31.310	31.310	96,617
2023-04-27	30.490	30.920	30.290	30.890	30.890	88,600
2023-04-26	30.850	30.950	30.160	30.200	30.200	61,955
2023-04-25	30.990	31.340	30.640	30.870	30.870	89,600
2023-04-24	31.690	31.690	30.940	31.080	31.080	64,208
2023-04-21	31.510	31.730	31.020	31.600	31.600	86,503
2023-04-20	32.130	32.150	31.390	31.580	31.580	43,875
2023-04-19	31.570	32.310	31.570	32.290	32.290	95,941
2023-04-18	32.000	32.000	31.410	31.860	31.860	56,752
2023-04-17	31.740	31.790	31.460	31.790	31.790	51,231
2023-04-14	31.990	32.040	31.400	31.660	31.660	56,155
2023-04-13	31.650	32.320	31.500	31.820	31.820	78,686
2023-04-12	32.330	32.530	31.510	31.610	31.610	56,070
2023-04-11	32.110	32.400	31.900	32.160	32.160	37,288
2023-04-10	31.320	32.120	31.320	32.080	32.080	73,080
2023-04-06	31.590	31.600	30.870	31.440	31.440	54,053
2023-04-05	32.150	32.290	31.460	31.560	31.560	69,291
2023-04-04	32.910	33.680	31.700	32.230	32.230	126,805
2023-04-03	33.090	33.460	32.170	32.810	32.810	73,360
2023-03-31	31.760	33.510	31.760	33.090	33.090	137,612
2023-03-30	31.580	31.970	31.490	31.620	31.620	63,353
2023-03-29	31.660	31.660	31.130	31.230	31.230	63,585
2023-03-28	31.430	31.710	30.890	31.400	31.400	73,378
2023-03-27	31.900	32.250	31.010	31.600	31.600	72,929
2023-03-24	31.260	32.020	30.850	31.710	31.710	109,060
2023-03-23	31.030	31.540	30.650	31.200	31.200	113,676
2023-03-22	31.880	31.890	30.820	30.930	30.930	111,340
2023-03-21	31.710	32.010	31.100	31.710	31.710	146,099

← NewerPage 15 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.