Trisura Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	42.970	43.560	42.760	42.990	42.990	66,600
2026-07-21	43.510	43.990	42.780	43.420	43.420	33,200
2026-07-20	43.310	44.075	43.310	43.640	43.640	29,200
2026-07-17	44.020	44.020	43.100	43.230	43.230	51,400
2026-07-16	44.680	44.680	43.790	44.020	44.020	114,600
2026-07-15	44.430	45.070	43.800	44.680	44.680	73,100
2026-07-14	44.060	44.670	43.750	44.500	44.500	87,200
2026-07-13	43.680	44.220	43.440	44.060	44.060	114,800
2026-07-10	44.480	44.810	43.130	43.680	43.680	90,100
2026-07-09	45.020	45.570	44.560	44.630	44.630	39,100
2026-07-08	45.370	45.500	44.970	45.460	45.460	88,400
2026-07-07	46.480	46.980	45.410	45.700	45.700	67,600
2026-07-06	46.760	46.760	45.510	46.330	46.330	50,600
2026-07-03	45.860	46.620	45.670	46.490	46.490	45,400
2026-07-02	44.660	45.940	44.490	45.820	45.820	96,600
2026-06-30	43.980	44.570	43.935	44.370	44.370	73,900
2026-06-29	42.900	44.240	42.900	43.970	43.970	95,200
2026-06-26	42.550	43.290	42.400	42.560	42.560	117,700
2026-06-25	43.190	43.910	42.340	42.500	42.500	43,300
2026-06-24	41.790	44.080	41.790	43.190	43.190	168,700
2026-06-23	41.820	42.200	41.560	41.880	41.880	106,800
2026-06-22	42.710	42.710	41.710	41.950	41.950	52,900
2026-06-19	42.580	42.800	42.390	42.430	42.430	26,100
2026-06-18	42.550	43.060	42.420	42.580	42.580	47,500
2026-06-17	42.660	42.820	42.300	42.520	42.520	39,100
2026-06-16	42.700	43.190	42.590	42.620	42.620	40,700
2026-06-15	43.000	43.000	42.000	42.760	42.760	73,200
2026-06-12	42.660	42.890	42.280	42.650	42.650	98,400
2026-06-11	42.470	43.220	42.320	42.550	42.550	139,600
2026-06-10	42.400	43.330	42.255	42.510	42.510	106,400
2026-06-09	42.350	43.190	42.280	42.700	42.700	85,500
2026-06-08	42.290	42.850	42.180	42.640	42.640	57,300
2026-06-05	41.380	42.310	41.380	42.300	42.300	53,400
2026-06-04	40.730	41.800	40.730	41.440	41.440	87,700
2026-06-03	40.630	41.090	40.220	40.690	40.690	71,300
2026-06-02	40.420	40.910	39.980	40.620	40.620	71,500
2026-06-01	41.340	41.580	40.640	40.710	40.710	61,100
2026-05-29	40.720	41.140	40.280	40.920	40.920	122,400
2026-05-28	40.510	41.660	39.860	40.940	40.940	221,800
2026-05-27	41.650	41.650	40.650	40.650	40.650	85,800
2026-05-26	41.020	41.710	41.020	41.350	41.350	205,800
2026-05-25	40.870	41.080	40.680	41.020	41.020	37,700
2026-05-22	41.530	41.530	40.670	41.150	41.150	39,000
2026-05-21	41.240	41.620	40.930	41.210	41.210	85,500
2026-05-20	41.040	41.910	41.040	41.560	41.560	84,800
2026-05-19	40.890	41.560	40.740	41.040	41.040	101,500
2026-05-15	41.000	41.400	40.670	40.720	40.720	98,700
2026-05-14	41.200	41.760	40.880	41.030	41.030	77,000
2026-05-13	41.480	41.770	40.700	40.710	40.710	194,700
2026-05-12	41.480	42.460	41.300	41.680	41.680	160,600
2026-05-11	42.500	43.480	41.280	41.420	41.420	167,600
2026-05-08	44.280	45.260	42.020	42.160	42.160	238,400
2026-05-07	43.250	43.510	42.930	43.150	43.150	104,600
2026-05-06	44.000	44.475	43.250	43.450	43.450	245,300
2026-05-05	44.000	44.540	44.000	44.440	44.440	108,400
2026-05-04	45.190	45.265	43.920	44.000	44.000	126,100
2026-05-01	43.910	45.310	43.740	44.870	44.870	79,000
2026-04-30	45.260	45.260	43.690	44.000	44.000	140,800
2026-04-29	43.740	45.200	43.740	44.580	44.580	268,600
2026-04-28	43.980	44.050	42.750	43.950	43.950	295,900

← NewerPage 2 of 21 · 1,255 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.