Trisura Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	34.170	34.550	33.520	33.820	33.820	47,496
2022-04-01	34.430	34.610	33.640	34.010	34.010	90,813
2022-03-31	33.860	34.700	33.690	34.370	34.370	91,837
2022-03-30	33.710	34.270	33.450	33.830	33.830	51,862
2022-03-29	32.910	34.390	32.910	33.720	33.720	152,653
2022-03-28	32.960	33.120	31.910	32.700	32.700	94,186
2022-03-25	33.490	33.490	32.900	33.100	33.100	51,907
2022-03-24	33.660	34.050	32.980	33.500	33.500	125,289
2022-03-23	34.000	34.910	33.680	33.900	33.900	136,840
2022-03-22	32.150	34.500	32.090	34.110	34.110	207,072
2022-03-21	32.160	32.500	31.400	31.980	31.980	97,890
2022-03-18	32.220	32.610	31.820	32.110	32.110	81,235
2022-03-17	32.020	32.690	31.100	32.220	32.220	179,475
2022-03-16	30.480	32.630	30.250	32.140	32.140	112,384
2022-03-15	29.420	30.170	29.140	30.010	30.010	382,902
2022-03-14	30.120	30.120	29.120	29.280	29.280	169,805
2022-03-11	30.490	30.500	29.900	30.010	30.010	62,827
2022-03-10	30.510	30.880	29.790	30.200	30.200	128,805
2022-03-09	29.630	31.170	29.610	30.960	30.960	354,018
2022-03-08	30.390	30.670	29.170	29.550	29.550	280,803
2022-03-07	30.160	31.050	29.490	30.220	30.220	462,459
2022-03-04	32.180	32.350	30.590	31.070	31.070	234,414
2022-03-03	33.380	33.550	32.360	32.530	32.530	105,344
2022-03-02	33.500	33.800	32.730	33.210	33.210	136,199
2022-03-01	34.690	34.690	33.050	33.420	33.420	156,046
2022-02-28	35.080	35.310	33.980	34.720	34.720	165,164
2022-02-25	35.200	35.870	34.740	35.630	35.630	159,922
2022-02-24	35.390	35.390	34.230	35.150	35.150	373,385
2022-02-23	38.000	38.000	36.150	36.160	36.160	358,267
2022-02-22	37.330	38.060	37.060	37.950	37.950	457,081
2022-02-18	37.760	39.420	37.470	37.690	37.690	386,345
2022-02-17	37.750	38.130	36.900	37.790	37.790	286,188
2022-02-16	38.290	38.550	37.760	38.000	38.000	258,313
2022-02-15	37.870	39.650	37.360	38.520	38.520	447,014
2022-02-14	40.150	40.150	37.120	37.220	37.220	1,000,237
2022-02-11	46.400	46.400	40.160	40.200	40.200	645,529
2022-02-10	45.760	47.210	45.440	46.570	46.570	89,728
2022-02-09	45.790	47.170	45.370	46.680	46.680	169,780
2022-02-08	44.200	45.510	44.140	45.310	45.310	139,382
2022-02-07	44.070	44.550	43.500	44.380	44.380	39,501
2022-02-04	42.860	44.070	42.860	43.930	43.930	223,237
2022-02-03	42.900	43.090	42.550	42.800	42.800	72,787
2022-02-02	44.610	44.950	42.890	43.540	43.540	40,242
2022-02-01	43.120	44.590	42.730	44.580	44.580	232,175
2022-01-31	42.200	43.150	42.050	42.950	42.950	145,800
2022-01-28	42.640	42.910	42.070	42.600	42.600	81,837
2022-01-27	42.760	42.850	42.200	42.430	42.430	109,639
2022-01-26	42.610	43.250	42.200	42.360	42.360	93,534
2022-01-25	42.940	43.000	41.760	42.200	42.200	120,673
2022-01-24	43.330	43.600	41.420	43.470	43.470	131,053
2022-01-21	44.940	45.000	43.670	43.800	43.800	130,367
2022-01-20	44.720	45.990	44.720	45.060	45.060	123,611
2022-01-19	44.770	45.240	44.390	44.570	44.570	172,301
2022-01-18	45.410	45.690	44.600	44.610	44.610	118,149
2022-01-17	45.730	46.740	45.530	46.000	46.000	39,122
2022-01-14	44.830	45.500	44.250	45.290	45.290	278,439
2022-01-13	45.500	45.740	44.600	45.130	45.130	61,518
2022-01-12	46.000	46.670	44.820	45.390	45.390	83,662
2022-01-11	45.060	45.990	44.760	45.820	45.820	82,540
2022-01-10	45.070	45.560	44.400	45.060	45.060	169,546

← NewerPage 20 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.