Trisura Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	33.810	33.950	32.480	33.410	33.410	44,508
2022-06-28	35.060	35.115	33.750	33.800	33.800	61,778
2022-06-27	35.150	35.900	34.570	34.730	34.730	51,223
2022-06-24	33.000	35.070	33.000	34.970	34.970	49,473
2022-06-23	33.230	33.460	32.440	32.760	32.760	72,346
2022-06-22	33.030	33.530	32.540	33.200	33.200	43,359
2022-06-21	33.560	34.860	33.230	33.570	33.570	46,806
2022-06-20	32.430	33.810	32.420	33.480	33.480	18,808
2022-06-17	32.330	33.910	32.250	32.470	32.470	74,315
2022-06-16	32.290	32.600	31.880	32.290	32.290	84,842
2022-06-15	33.430	33.850	32.760	33.240	33.240	31,737
2022-06-14	33.150	33.420	32.470	33.220	33.220	41,789
2022-06-13	33.290	33.990	32.740	33.090	33.090	88,599
2022-06-10	34.980	35.230	33.580	34.100	34.100	93,231
2022-06-09	35.670	36.420	35.400	35.440	35.440	32,244
2022-06-08	35.980	36.840	35.700	35.820	35.820	49,084
2022-06-07	34.240	36.220	34.040	36.220	36.220	81,673
2022-06-06	34.940	35.560	34.120	34.670	34.670	68,156
2022-06-03	35.600	35.600	34.030	34.550	34.550	46,119
2022-06-02	34.730	36.310	34.690	35.840	35.840	169,514
2022-06-01	34.890	35.070	33.580	34.570	34.570	94,606
2022-05-31	33.950	35.020	32.930	34.830	34.830	159,682
2022-05-30	34.290	34.440	33.870	33.980	33.980	24,750
2022-05-27	33.560	34.340	33.560	33.920	33.920	45,065
2022-05-26	32.870	34.140	32.870	33.460	33.460	78,033
2022-05-25	33.090	33.240	32.170	32.670	32.670	119,788
2022-05-24	33.500	33.500	32.040	33.180	33.180	119,776
2022-05-20	33.910	33.970	33.030	33.570	33.570	79,798
2022-05-19	33.680	34.190	33.360	33.580	33.580	45,067
2022-05-18	33.860	34.570	33.670	33.990	33.990	122,353
2022-05-17	33.390	34.550	33.340	34.270	34.270	44,087
2022-05-16	33.010	34.090	32.500	33.300	33.300	62,139
2022-05-13	32.220	34.380	32.060	33.070	33.070	83,931
2022-05-12	30.500	31.770	29.540	31.720	31.720	184,038
2022-05-11	30.910	31.160	29.920	30.800	30.800	185,457
2022-05-10	34.320	34.340	30.660	30.910	30.910	278,823
2022-05-09	34.800	35.460	34.160	34.800	34.800	436,065
2022-05-06	33.470	35.940	32.150	35.340	35.340	483,914
2022-05-05	32.070	32.300	31.540	31.910	31.910	118,008
2022-05-04	29.890	32.560	29.890	32.410	32.410	125,927
2022-05-03	29.770	30.390	29.370	29.980	29.980	160,985
2022-05-02	31.020	31.020	29.500	29.770	29.770	74,702
2022-04-29	32.790	32.790	30.880	30.890	30.890	60,146
2022-04-28	32.290	33.270	31.990	32.850	32.850	105,768
2022-04-27	31.970	32.500	31.500	31.850	31.850	264,213
2022-04-26	34.340	34.340	31.670	32.000	32.000	293,130
2022-04-25	33.010	34.410	32.940	34.380	34.380	131,318
2022-04-22	33.560	33.580	32.810	33.290	33.290	137,016
2022-04-21	34.140	34.500	33.680	33.950	33.950	47,273
2022-04-20	34.070	34.130	33.270	33.960	33.960	94,510
2022-04-19	33.040	34.260	32.610	33.990	33.990	126,094
2022-04-18	33.000	33.320	32.730	33.060	33.060	76,885
2022-04-14	33.720	33.750	32.910	33.120	33.120	42,180
2022-04-13	32.810	33.910	32.150	33.550	33.550	53,282
2022-04-12	33.090	33.780	32.630	32.740	32.740	42,396
2022-04-11	32.920	33.520	32.560	33.030	33.030	75,842
2022-04-08	33.110	33.550	32.980	33.050	33.050	115,118
2022-04-07	32.670	33.440	32.430	33.020	33.020	82,029
2022-04-06	34.000	34.300	32.130	32.680	32.680	102,878
2022-04-05	33.440	34.560	33.220	34.270	34.270	179,967

← NewerPage 19 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.