Trisura Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	44.590	46.000	44.500	45.490	45.490	84,203
2022-12-19	45.750	45.800	44.400	44.640	44.640	78,681
2022-12-16	46.000	46.320	45.150	45.930	45.930	682,394
2022-12-15	46.680	47.150	46.070	46.170	46.170	122,270
2022-12-14	46.070	47.840	46.070	47.170	47.170	191,374
2022-12-13	46.230	47.900	46.230	46.980	46.980	180,594
2022-12-12	46.640	46.650	45.010	45.850	45.850	69,167
2022-12-09	45.000	47.130	45.000	46.370	46.370	182,927
2022-12-08	44.890	45.820	44.760	45.100	45.100	69,410
2022-12-07	43.940	45.120	43.800	44.700	44.700	102,009
2022-12-06	44.790	44.970	43.790	44.090	44.090	43,928
2022-12-05	44.510	45.000	43.950	44.820	44.820	60,857
2022-12-02	43.440	45.050	43.440	44.530	44.530	119,662
2022-12-01	43.000	43.860	42.790	43.800	43.800	56,331
2022-11-30	42.590	43.050	42.490	42.900	42.900	165,619
2022-11-29	42.540	42.830	42.000	42.570	42.570	23,451
2022-11-28	42.580	42.690	41.670	42.380	42.380	29,732
2022-11-25	43.130	43.250	42.670	42.880	42.880	17,401
2022-11-24	42.250	43.000	42.180	42.860	42.860	27,517
2022-11-23	41.970	42.250	41.280	42.250	42.250	34,372
2022-11-22	42.050	42.300	41.610	42.070	42.070	71,566
2022-11-21	42.230	42.530	41.750	41.960	41.960	49,454
2022-11-18	43.300	43.450	42.280	42.290	42.290	65,173
2022-11-17	42.400	43.310	42.400	43.120	43.120	72,762
2022-11-16	43.590	43.590	42.400	42.860	42.860	67,042
2022-11-15	43.790	43.980	43.100	43.780	43.780	57,779
2022-11-14	42.900	44.510	42.900	43.340	43.340	77,666
2022-11-11	44.750	44.750	42.920	43.560	43.560	127,739
2022-11-10	45.200	45.340	44.250	44.410	44.410	88,449
2022-11-09	43.210	43.830	42.950	43.740	43.740	59,726
2022-11-08	44.970	45.000	42.800	43.450	43.450	63,924
2022-11-07	43.330	45.560	43.330	44.630	44.630	277,301
2022-11-04	42.000	43.620	41.550	43.390	43.390	282,619
2022-11-03	38.900	40.810	38.460	40.410	40.410	156,595
2022-11-02	37.950	39.600	37.900	38.920	38.920	130,089
2022-11-01	40.250	40.250	37.850	37.960	37.960	286,643
2022-10-31	39.100	40.000	38.900	39.630	39.630	110,024
2022-10-28	37.630	39.310	37.630	39.210	39.210	197,162
2022-10-27	37.480	38.215	37.280	37.620	37.620	73,085
2022-10-26	36.420	37.450	35.920	37.150	37.150	236,596
2022-10-25	35.210	36.550	35.210	36.550	36.550	109,037
2022-10-24	35.210	35.380	34.905	35.100	35.100	23,173
2022-10-21	34.670	35.250	34.420	35.120	35.120	34,319
2022-10-20	34.700	35.030	34.300	34.470	34.470	37,827
2022-10-19	35.290	35.300	34.150	34.470	34.470	24,367
2022-10-18	35.400	35.510	34.645	35.000	35.000	46,106
2022-10-17	35.050	35.720	34.690	35.070	35.070	35,850
2022-10-14	35.430	35.830	34.480	34.510	34.510	25,777
2022-10-13	33.380	35.470	33.330	35.250	35.250	48,658
2022-10-12	33.650	34.300	33.350	34.300	34.300	42,857
2022-10-11	33.800	34.080	33.280	33.730	33.730	54,059
2022-10-07	34.490	34.920	33.460	34.440	34.440	58,026
2022-10-06	35.300	35.490	34.340	34.700	34.700	45,723
2022-10-05	34.810	35.680	34.710	35.450	35.450	35,540
2022-10-04	34.420	35.380	34.420	35.290	35.290	65,215
2022-10-03	33.960	34.370	33.020	34.200	34.200	55,366
2022-09-30	32.780	34.090	32.780	33.410	33.410	37,481
2022-09-29	32.700	33.280	32.100	32.870	32.870	45,633
2022-09-28	31.540	33.300	31.445	32.990	32.990	59,042
2022-09-27	31.330	31.730	31.160	31.470	31.470	40,102

← NewerPage 17 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.