Trisura Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	30.670	31.290	30.670	31.050	31.050	72,452
2022-09-23	31.250	31.250	30.500	30.830	30.830	48,853
2022-09-22	32.080	32.080	31.250	31.250	31.250	52,981
2022-09-21	32.050	32.760	31.930	32.120	32.120	76,242
2022-09-20	32.720	32.720	31.920	31.920	31.920	67,841
2022-09-19	33.140	33.140	32.620	33.000	33.000	95,540
2022-09-16	33.640	33.640	33.100	33.300	33.300	40,898
2022-09-15	34.860	35.400	34.280	34.330	34.330	88,369
2022-09-14	36.120	36.270	34.710	34.780	34.780	45,151
2022-09-13	35.570	36.250	35.310	36.130	36.130	88,444
2022-09-12	35.700	36.070	35.460	35.920	35.920	61,078
2022-09-09	35.230	35.660	34.690	35.590	35.590	65,243
2022-09-08	33.860	35.110	33.840	35.030	35.030	96,560
2022-09-07	33.290	34.160	33.000	34.120	34.120	42,522
2022-09-06	34.010	34.090	33.230	33.310	33.310	55,735
2022-09-02	34.650	35.100	33.760	33.870	33.870	28,869
2022-09-01	34.540	34.540	33.360	34.300	34.300	98,571
2022-08-31	35.570	35.630	34.430	34.780	34.780	103,444
2022-08-30	36.670	36.820	35.470	35.610	35.610	50,177
2022-08-29	36.500	37.240	36.380	36.480	36.480	75,053
2022-08-26	37.600	37.600	35.850	36.750	36.750	110,518
2022-08-25	38.270	38.610	37.350	37.370	37.370	65,038
2022-08-24	37.730	38.530	37.710	38.190	38.190	30,893
2022-08-23	38.110	38.110	37.190	37.820	37.820	88,728
2022-08-22	38.880	38.880	38.010	38.030	38.030	52,971
2022-08-19	39.920	39.920	38.800	38.930	38.930	36,940
2022-08-18	40.200	40.580	39.600	40.010	40.010	84,993
2022-08-17	40.240	40.710	39.960	40.230	40.230	93,371
2022-08-16	40.160	41.010	39.330	40.710	40.710	90,602
2022-08-15	41.190	41.190	39.960	40.160	40.160	91,265
2022-08-12	41.460	41.740	41.110	41.190	41.190	67,525
2022-08-11	41.360	42.100	40.790	41.320	41.320	65,277
2022-08-10	42.300	42.390	41.140	41.360	41.360	90,275
2022-08-09	41.000	42.000	40.550	41.600	41.600	175,481
2022-08-08	40.430	41.280	40.210	41.140	41.140	262,678
2022-08-05	40.350	41.480	39.250	40.240	40.240	168,652
2022-08-04	36.860	38.570	36.860	38.570	38.570	175,524
2022-08-03	35.790	36.870	35.350	36.870	36.870	88,640
2022-08-02	35.550	35.790	34.720	35.590	35.590	80,498
2022-07-29	35.510	36.530	35.450	35.730	35.730	144,317
2022-07-28	35.340	36.020	35.210	35.500	35.500	53,431
2022-07-27	35.110	35.400	34.890	35.150	35.150	77,186
2022-07-26	34.940	35.570	34.930	35.080	35.080	69,449
2022-07-25	34.390	35.760	34.140	35.260	35.260	145,709
2022-07-22	34.060	34.450	34.030	34.170	34.170	138,978
2022-07-21	33.990	34.065	33.120	33.990	33.990	59,456
2022-07-20	33.560	34.560	33.520	34.060	34.060	184,646
2022-07-19	33.520	33.850	33.250	33.560	33.560	136,911
2022-07-18	33.260	33.800	32.820	33.310	33.310	122,625
2022-07-15	31.510	33.250	30.900	32.900	32.900	224,424
2022-07-14	31.330	32.050	30.730	31.440	31.440	166,716
2022-07-13	32.030	32.040	30.720	31.470	31.470	149,600
2022-07-12	32.750	32.940	32.200	32.430	32.430	103,868
2022-07-11	32.860	33.190	32.670	32.800	32.800	75,381
2022-07-08	33.000	33.150	32.370	33.000	33.000	331,325
2022-07-07	34.200	35.140	34.100	34.660	34.660	61,993
2022-07-06	33.710	34.000	33.370	33.890	33.890	37,658
2022-07-05	33.460	33.840	32.950	33.650	33.650	45,068
2022-07-04	33.090	34.430	32.870	33.750	33.750	45,011
2022-06-30	32.890	33.790	32.680	33.330	33.330	49,325

← NewerPage 18 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.