Trisura Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	45.410	45.520	44.190	44.250	44.250	179,300
2026-04-24	46.920	46.920	45.290	45.410	45.410	68,300
2026-04-23	46.520	47.000	46.370	46.660	46.660	68,300
2026-04-22	47.610	47.610	46.600	46.940	46.940	137,900
2026-04-21	47.660	47.660	46.900	46.900	46.900	38,800
2026-04-20	47.160	47.430	46.710	46.950	46.950	45,600
2026-04-17	46.930	47.410	46.610	47.020	47.020	49,800
2026-04-16	46.710	47.260	46.180	46.620	46.620	139,300
2026-04-15	45.670	46.790	45.670	46.370	46.370	90,500
2026-04-14	45.950	47.000	45.950	46.760	46.760	84,500
2026-04-13	44.780	46.370	44.780	45.950	45.950	33,800
2026-04-10	46.010	46.100	45.230	45.260	45.260	45,300
2026-04-09	45.160	46.060	44.990	45.790	45.790	73,000
2026-04-08	43.540	45.990	43.490	45.690	45.690	414,600
2026-04-07	42.130	42.610	41.680	42.490	42.490	296,400
2026-04-06	42.250	42.620	42.040	42.230	42.230	19,000
2026-04-02	42.000	42.760	41.820	42.120	42.120	62,700
2026-04-01	43.010	43.460	42.150	42.380	42.380	59,300
2026-03-31	42.590	43.750	42.590	43.540	43.540	73,500
2026-03-30	43.190	43.190	42.030	42.270	42.270	75,200
2026-03-27	42.440	43.200	42.150	42.890	42.890	125,500
2026-03-26	43.040	43.715	42.440	42.490	42.490	75,200
2026-03-25	43.300	44.000	43.070	43.580	43.580	98,800
2026-03-24	43.820	44.510	43.450	43.890	43.890	74,600
2026-03-23	43.240	44.045	43.240	43.850	43.850	92,900
2026-03-20	43.140	43.340	42.560	43.000	43.000	780,300
2026-03-19	44.550	44.550	42.870	43.200	43.200	166,900
2026-03-18	44.650	45.350	44.330	44.600	44.600	75,100
2026-03-17	44.360	44.930	44.360	44.600	44.600	44,400
2026-03-16	43.370	45.030	43.370	44.500	44.500	80,200
2026-03-13	44.120	44.320	43.690	44.020	44.020	43,100
2026-03-12	43.330	44.205	43.330	43.650	43.650	75,300
2026-03-11	44.120	44.310	43.750	43.860	43.860	41,900
2026-03-10	44.280	44.980	43.900	43.910	43.910	88,920
2026-03-09	43.570	44.330	43.050	44.280	44.280	115,060
2026-03-06	44.880	45.445	44.220	44.380	44.380	81,300
2026-03-05	45.080	46.150	45.080	45.690	45.690	73,100
2026-03-04	45.920	45.960	44.740	45.140	45.140	125,700
2026-03-03	45.810	46.350	45.000	46.350	46.350	105,700
2026-03-02	46.120	48.110	46.120	46.540	46.540	161,900
2026-02-27	45.710	47.250	45.710	46.660	46.660	138,300
2026-02-26	45.100	46.110	44.605	45.840	45.840	68,200
2026-02-25	45.500	45.890	44.610	44.710	44.710	109,200
2026-02-24	45.490	45.500	44.490	45.350	45.350	142,800
2026-02-23	47.000	47.010	45.200	45.290	45.290	109,600
2026-02-20	47.560	47.640	46.140	46.550	46.550	159,200
2026-02-19	48.200	48.250	47.100	47.330	47.330	73,200
2026-02-18	48.970	49.340	48.620	48.660	48.660	132,400
2026-02-17	49.730	49.730	47.855	49.340	49.340	145,400
2026-02-13	46.600	51.000	46.370	49.620	49.620	363,700
2026-02-12	44.440	45.150	44.010	44.480	44.480	49,700
2026-02-11	44.780	44.960	43.745	44.190	44.190	45,100
2026-02-10	43.540	44.310	43.430	44.310	44.310	40,900
2026-02-09	43.570	44.270	43.570	43.910	43.910	37,600
2026-02-06	43.800	44.660	43.800	43.930	43.930	30,300
2026-02-05	44.520	44.770	43.550	43.790	43.790	61,800
2026-02-04	43.260	44.850	42.760	44.500	44.500	56,800
2026-02-03	42.560	42.860	41.940	42.370	42.370	122,300
2026-02-02	41.980	42.540	41.770	42.330	42.330	67,100
2026-01-30	40.710	41.770	40.630	41.530	41.530	85,700

← NewerPage 3 of 21 · 1,258 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.