Trisura Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	38.740	38.740	37.930	38.090	38.090	49,100
2025-10-31	37.310	38.720	37.310	38.650	38.650	72,200
2025-10-30	37.370	38.810	37.000	37.540	37.540	67,700
2025-10-29	38.030	38.030	37.070	37.220	37.220	46,700
2025-10-28	38.840	38.850	37.950	38.110	38.110	44,000
2025-10-27	38.890	38.990	38.440	38.660	38.660	30,600
2025-10-24	38.850	39.420	38.690	38.860	38.860	87,100
2025-10-23	38.740	38.900	37.890	38.800	38.800	114,600
2025-10-22	37.090	38.790	37.090	38.450	38.450	105,600
2025-10-21	37.590	37.920	37.260	37.260	37.260	90,600
2025-10-20	37.190	37.950	37.190	37.760	37.760	106,400
2025-10-17	36.020	37.040	36.020	37.000	37.000	65,500
2025-10-16	37.710	37.930	36.410	36.580	36.580	59,000
2025-10-15	38.360	38.605	37.860	37.960	37.960	54,600
2025-10-14	37.910	38.860	37.910	38.290	38.290	72,500
2025-10-10	38.270	38.390	37.700	38.140	38.140	58,700
2025-10-09	38.630	38.630	37.760	38.030	38.030	39,600
2025-10-08	38.260	38.650	38.150	38.390	38.390	33,000
2025-10-07	38.660	38.660	37.790	37.950	37.950	51,200
2025-10-06	39.100	39.300	38.330	38.490	38.490	52,500
2025-10-03	38.670	39.550	38.510	39.190	39.190	82,300
2025-10-02	37.680	38.540	37.680	38.490	38.490	73,400
2025-10-01	38.110	38.420	37.830	37.860	37.860	60,900
2025-09-30	38.520	38.520	37.600	38.370	38.370	86,800
2025-09-29	38.130	38.430	37.980	38.080	38.080	46,500
2025-09-26	38.620	38.620	38.000	38.140	38.140	61,600
2025-09-25	38.740	38.740	37.850	38.190	38.190	134,700
2025-09-24	38.820	39.470	38.600	38.640	38.640	53,300
2025-09-23	40.320	40.790	38.710	38.790	38.790	105,300
2025-09-22	40.580	40.770	40.350	40.600	40.600	48,700
2025-09-19	40.560	40.800	40.215	40.460	40.460	621,800
2025-09-18	40.360	40.770	40.340	40.390	40.390	53,900
2025-09-17	39.950	40.310	39.890	40.200	40.200	71,400
2025-09-16	39.800	39.865	38.960	39.770	39.770	85,300
2025-09-15	40.360	40.410	39.900	40.170	40.170	49,100
2025-09-12	40.210	40.665	39.860	40.350	40.350	72,000
2025-09-11	39.730	40.260	39.230	40.210	40.210	98,200
2025-09-10	39.750	39.830	39.240	39.550	39.550	48,800
2025-09-09	39.510	39.850	39.430	39.630	39.630	65,600
2025-09-08	39.790	40.150	39.720	39.850	39.850	67,900
2025-09-05	40.420	40.420	39.590	40.030	40.030	160,000
2025-09-04	40.210	40.600	40.190	40.420	40.420	44,100
2025-09-03	39.680	40.655	39.680	40.410	40.410	42,300
2025-09-02	39.850	39.870	39.120	39.380	39.380	45,700
2025-08-29	41.010	41.010	39.880	39.990	39.990	71,200
2025-08-28	40.030	40.480	40.000	40.040	40.040	38,000
2025-08-27	41.010	41.010	39.950	40.100	40.100	40,500
2025-08-26	40.030	40.550	40.030	40.400	40.400	79,100
2025-08-25	40.820	41.350	39.950	40.190	40.190	76,500
2025-08-22	40.500	41.640	40.500	41.100	41.100	145,100
2025-08-21	40.790	41.450	40.790	40.960	40.960	58,700
2025-08-20	40.750	41.200	40.410	41.190	41.190	100,300
2025-08-19	41.370	41.990	40.860	40.960	40.960	32,300
2025-08-18	41.880	42.150	41.400	41.950	41.950	41,500
2025-08-15	41.280	41.610	40.800	41.610	41.610	70,700
2025-08-14	41.940	41.940	41.350	41.560	41.560	48,600
2025-08-13	42.530	43.080	41.900	41.940	41.940	52,700
2025-08-12	42.530	43.100	42.050	42.540	42.540	64,200
2025-08-11	42.240	43.060	41.900	42.720	42.720	79,500
2025-08-08	39.930	43.270	39.480	42.140	42.140	177,700

← NewerPage 5 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.