Trisura Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	42.000	42.000	40.550	40.860	40.860	102,200
2026-01-28	43.000	43.110	41.680	41.760	41.760	67,500
2026-01-27	43.170	43.500	42.900	43.300	43.300	70,387
2026-01-26	42.890	43.570	42.850	43.150	43.150	54,968
2026-01-23	43.300	43.450	42.360	43.220	43.220	62,200
2026-01-22	44.310	44.430	43.570	43.620	43.620	82,500
2026-01-21	45.140	45.140	43.460	44.140	44.140	104,700
2026-01-20	45.400	45.565	44.630	44.920	44.920	131,900
2026-01-19	45.330	45.330	44.890	45.170	45.170	31,300
2026-01-16	46.310	46.550	45.190	45.380	45.380	96,900
2026-01-15	46.130	47.420	45.910	45.960	45.960	103,500
2026-01-14	44.410	45.890	44.410	45.640	45.640	65,500
2026-01-13	45.690	45.750	44.680	44.750	44.750	118,900
2026-01-12	45.290	45.800	44.980	45.690	45.690	118,500
2026-01-09	44.890	45.800	44.480	45.540	45.540	80,200
2026-01-08	44.670	45.310	44.660	44.860	44.860	72,100
2026-01-07	45.380	45.380	44.180	44.530	44.530	60,800
2026-01-06	44.950	45.320	44.220	45.040	45.040	75,500
2026-01-05	43.280	45.480	43.280	44.660	44.660	183,000
2026-01-02	42.720	42.900	42.350	42.610	42.610	30,500
2025-12-31	42.250	42.740	42.030	42.720	42.720	65,600
2025-12-30	43.000	43.000	42.220	42.220	42.220	60,300
2025-12-29	42.660	43.140	42.660	42.870	42.870	47,200
2025-12-24	43.460	43.460	42.630	42.920	42.920	23,400
2025-12-23	43.300	43.350	42.890	42.970	42.970	64,800
2025-12-22	43.200	43.850	43.000	43.160	43.160	125,600
2025-12-19	43.270	43.910	43.110	43.530	43.530	622,400
2025-12-18	42.440	43.720	42.440	43.450	43.450	97,000
2025-12-17	41.230	42.910	41.210	42.610	42.610	154,800
2025-12-16	39.490	41.520	39.490	41.340	41.340	98,600
2025-12-15	40.060	40.060	39.500	39.690	39.690	64,300
2025-12-12	39.210	40.030	39.210	39.940	39.940	69,400
2025-12-11	40.360	40.500	39.460	39.460	39.460	58,900
2025-12-10	38.900	40.240	38.890	40.060	40.060	94,500
2025-12-09	39.000	39.200	38.850	38.940	38.940	56,400
2025-12-08	39.700	39.700	38.700	38.870	38.870	44,400
2025-12-05	39.640	39.955	39.100	39.750	39.750	39,300
2025-12-04	39.910	40.140	39.390	39.440	39.440	37,900
2025-12-03	40.470	40.470	39.840	39.960	39.960	40,400
2025-12-02	40.020	40.635	40.020	40.110	40.110	47,600
2025-12-01	40.640	40.660	40.165	40.320	40.320	72,800
2025-11-28	40.520	40.910	40.240	40.740	40.740	63,800
2025-11-27	40.300	40.380	40.090	40.230	40.230	16,600
2025-11-26	40.180	40.580	39.960	40.320	40.320	45,400
2025-11-25	39.610	40.000	39.540	39.950	39.950	61,100
2025-11-24	39.750	39.750	39.370	39.610	39.610	56,500
2025-11-21	39.400	40.000	39.400	39.700	39.700	69,400
2025-11-20	39.850	40.480	39.430	39.480	39.480	51,400
2025-11-19	40.180	40.240	39.320	39.790	39.790	109,400
2025-11-18	39.950	40.380	39.870	39.960	39.960	67,700
2025-11-17	39.290	40.740	39.290	40.320	40.320	108,200
2025-11-14	39.000	39.330	38.590	39.240	39.240	52,900
2025-11-13	39.740	39.930	38.880	38.930	38.930	85,300
2025-11-12	39.490	40.290	39.440	39.870	39.870	97,900
2025-11-11	39.790	39.790	38.640	39.200	39.200	69,700
2025-11-10	39.280	39.850	38.870	39.550	39.550	79,700
2025-11-07	37.200	39.160	36.610	39.120	39.120	280,600
2025-11-06	37.520	37.800	36.890	36.980	36.980	114,600
2025-11-05	37.960	38.150	37.570	37.620	37.620	56,300
2025-11-04	38.090	38.090	37.430	37.550	37.550	45,600

← NewerPage 4 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.