Trisura Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	32.100	32.720	31.280	31.420	31.420	118,174
2023-03-17	32.020	32.100	31.150	32.100	32.100	300,910
2023-03-16	31.880	32.740	31.630	32.020	32.020	67,108
2023-03-15	32.240	32.240	31.320	31.970	31.970	112,194
2023-03-14	33.900	33.900	32.500	32.710	32.710	125,600
2023-03-13	34.050	34.050	33.040	33.420	33.420	154,159
2023-03-10	35.370	35.370	34.060	34.400	34.400	163,438
2023-03-09	36.760	36.880	35.250	35.350	35.350	124,433
2023-03-08	35.700	37.150	35.700	36.820	36.820	250,628
2023-03-07	35.460	35.860	34.770	35.750	35.750	113,443
2023-03-06	36.420	36.890	35.500	35.590	35.590	181,033
2023-03-03	37.480	37.480	36.140	36.540	36.540	196,118
2023-03-02	37.230	37.440	35.890	36.870	36.870	248,793
2023-03-01	36.000	39.710	36.000	37.120	37.120	532,140
2023-02-28	34.570	34.820	34.100	34.670	34.670	133,636
2023-02-27	34.700	35.530	34.410	34.700	34.700	168,674
2023-02-24	34.490	34.560	33.720	34.540	34.540	131,005
2023-02-23	35.660	36.000	34.740	34.840	34.840	92,184
2023-02-22	36.300	36.550	35.400	35.400	35.400	92,312
2023-02-21	36.940	36.940	35.830	36.300	36.300	107,123
2023-02-17	36.940	37.310	36.550	37.200	37.200	172,977
2023-02-16	37.300	37.850	37.030	37.030	37.030	135,024
2023-02-15	37.840	38.020	36.970	37.540	37.540	131,629
2023-02-14	37.920	39.060	37.920	38.120	38.120	74,020
2023-02-13	37.710	38.720	37.700	38.230	38.230	113,339
2023-02-10	39.770	39.770	37.820	38.170	38.170	404,773
2023-02-09	43.750	43.750	39.390	39.600	39.600	492,925
2023-02-08	43.500	44.740	43.180	43.570	43.570	48,634
2023-02-07	41.860	43.700	41.860	43.610	43.610	88,780
2023-02-06	42.060	42.790	41.880	42.160	42.160	58,033
2023-02-03	42.010	42.620	41.940	42.120	42.120	73,158
2023-02-02	42.990	43.560	41.990	42.630	42.630	138,990
2023-02-01	41.670	43.210	41.670	43.200	43.200	80,635
2023-01-31	41.530	42.000	41.130	41.910	41.910	95,834
2023-01-30	41.520	42.290	41.230	41.600	41.600	80,132
2023-01-27	42.020	42.350	41.400	41.550	41.550	63,334
2023-01-26	43.460	43.460	41.900	42.240	42.240	52,946
2023-01-25	42.950	43.730	42.880	43.230	43.230	79,244
2023-01-24	42.900	44.000	42.790	43.510	43.510	150,137
2023-01-23	44.260	44.290	42.930	43.020	43.020	120,339
2023-01-20	44.330	44.880	44.160	44.250	44.250	78,255
2023-01-19	44.160	44.720	43.730	44.500	44.500	48,251
2023-01-18	44.960	45.330	44.160	44.610	44.610	44,871
2023-01-17	44.750	45.030	43.350	44.860	44.860	63,699
2023-01-16	45.180	45.630	44.700	44.900	44.900	28,551
2023-01-13	44.630	45.750	44.630	45.300	45.300	35,921
2023-01-12	44.520	45.000	43.260	44.980	44.980	165,109
2023-01-11	45.820	45.900	43.960	44.290	44.290	79,890
2023-01-10	45.410	46.140	45.310	45.790	45.790	53,660
2023-01-09	44.950	45.800	44.780	45.380	45.380	98,640
2023-01-06	45.060	45.220	44.280	44.420	44.420	54,537
2023-01-05	45.330	45.330	44.270	44.750	44.750	68,399
2023-01-04	46.200	46.200	45.340	45.410	45.410	99,702
2023-01-03	45.390	47.020	45.340	46.170	46.170	68,107
2022-12-30	44.930	45.450	44.540	45.290	45.290	60,756
2022-12-29	45.290	45.920	44.990	44.990	44.990	48,788
2022-12-28	44.940	45.600	44.825	44.910	44.910	60,579
2022-12-23	45.670	45.780	44.720	45.010	45.010	36,539
2022-12-22	45.950	45.950	45.060	45.800	45.800	28,544
2022-12-21	45.800	46.490	45.360	46.060	46.060	103,203

← NewerPage 16 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.