Trisura Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	45.940	46.370	45.060	45.480	45.480	33,923
2022-01-06	46.600	46.650	45.385	45.940	45.940	79,121
2022-01-05	48.540	48.540	46.420	46.570	46.570	119,676
2022-01-04	47.700	48.600	47.640	48.050	48.050	48,112
2021-12-31	47.350	48.020	46.860	47.690	47.690	29,605
2021-12-30	48.380	48.380	47.350	47.350	47.350	44,410
2021-12-29	46.040	49.250	46.040	48.260	48.260	148,519
2021-12-24	47.040	47.280	46.340	46.770	46.770	12,344
2021-12-23	47.010	47.430	46.640	46.860	46.860	33,165
2021-12-22	46.140	47.230	45.960	46.920	46.920	33,663
2021-12-21	45.780	46.900	45.720	46.040	46.040	118,072
2021-12-20	43.000	45.530	43.000	45.360	45.360	123,609
2021-12-17	44.750	45.790	44.120	45.540	45.540	74,903
2021-12-16	44.140	45.290	44.140	45.080	45.080	257,768
2021-12-15	43.100	44.090	42.555	43.910	43.910	70,749
2021-12-14	42.010	43.370	42.010	43.260	43.260	149,968
2021-12-13	42.940	43.140	42.200	42.540	42.540	55,967
2021-12-10	43.410	43.480	42.655	42.840	42.840	31,486
2021-12-09	43.950	44.130	43.220	43.260	43.260	27,162
2021-12-08	44.110	44.110	43.150	43.680	43.680	30,824
2021-12-07	44.300	44.720	43.920	44.070	44.070	45,146
2021-12-06	42.460	43.680	41.740	43.450	43.450	79,763
2021-12-03	43.750	43.750	41.500	42.410	42.410	154,781
2021-12-02	43.330	44.160	42.790	43.430	43.430	70,650
2021-12-01	43.960	44.640	42.840	42.980	42.980	65,617
2021-11-30	43.410	44.350	43.100	43.780	43.780	137,144
2021-11-29	45.940	45.940	43.790	43.800	43.800	72,511
2021-11-26	44.390	46.090	43.990	45.680	45.680	58,489
2021-11-25	46.330	46.370	45.690	46.110	46.110	34,953
2021-11-24	45.050	46.570	45.000	46.090	46.090	35,630
2021-11-23	47.280	47.340	44.630	45.250	45.250	76,393
2021-11-22	47.220	48.430	46.670	47.550	47.550	172,770
2021-11-19	45.950	47.790	45.250	47.080	47.080	153,780
2021-11-18	45.560	46.280	44.590	45.950	45.950	105,879
2021-11-17	44.000	45.700	43.750	45.510	45.510	107,283
2021-11-16	43.230	44.100	43.150	43.450	43.450	87,240
2021-11-15	42.280	43.265	42.150	43.050	43.050	103,267
2021-11-12	41.980	42.200	41.290	42.150	42.150	107,525
2021-11-11	43.250	43.370	41.800	41.980	41.980	93,518
2021-11-10	44.530	44.530	42.050	42.930	42.930	121,454
2021-11-09	45.930	45.930	44.120	44.630	44.630	112,456
2021-11-08	47.640	48.000	45.430	45.650	45.650	142,190
2021-11-05	47.000	48.140	46.500	47.440	47.440	273,939
2021-11-04	45.630	46.250	44.490	45.620	45.620	117,603
2021-11-03	43.800	46.110	43.150	45.620	45.620	318,859
2021-11-02	43.710	44.440	43.220	43.810	43.810	72,197
2021-11-01	42.060	44.130	42.060	43.700	43.700	87,033
2021-10-29	41.960	42.360	41.450	41.830	41.830	65,248
2021-10-28	41.330	42.640	40.740	42.000	42.000	76,017
2021-10-27	43.010	43.180	41.020	41.330	41.330	132,224
2021-10-26	43.340	43.340	42.480	42.870	42.870	90,646
2021-10-25	43.800	44.320	42.070	43.050	43.050	159,294
2021-10-22	43.840	45.040	42.950	43.740	43.740	110,869
2021-10-21	43.340	43.950	43.100	43.670	43.670	34,257
2021-10-20	42.890	43.600	42.610	43.400	43.400	38,949
2021-10-19	42.950	43.430	42.510	43.020	43.020	55,350
2021-10-18	42.470	42.900	41.550	42.860	42.860	84,066
2021-10-15	42.290	43.160	42.020	42.580	42.580	46,379
2021-10-14	42.190	42.750	41.210	42.150	42.150	69,880

← NewerPage 21 of 21 · 1,259 trading days

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.