Trisura Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	41.240	41.800	41.040	41.360	41.360	78,400
2025-08-06	41.700	41.910	41.370	41.520	41.520	84,300
2025-08-05	42.700	42.700	41.050	41.510	41.510	84,983
2025-08-01	42.020	42.030	40.990	41.200	41.200	92,300
2025-07-31	42.310	42.820	42.090	42.290	42.290	61,000
2025-07-30	44.220	44.400	41.950	42.520	42.520	77,200
2025-07-29	44.520	44.660	43.845	44.380	44.380	35,600
2025-07-28	44.170	44.540	43.680	44.030	44.030	60,900
2025-07-25	44.060	44.660	43.865	44.650	44.650	58,600
2025-07-24	43.900	44.690	43.880	43.910	43.910	63,800
2025-07-23	43.910	44.980	43.510	44.790	44.790	235,900
2025-07-22	43.770	43.990	43.370	43.690	43.690	28,200
2025-07-21	43.880	44.280	43.490	43.710	43.710	45,600
2025-07-18	43.490	44.330	43.340	44.320	44.320	41,000
2025-07-17	43.910	44.000	43.600	43.920	43.920	49,900
2025-07-16	43.480	43.710	43.000	43.560	43.560	33,000
2025-07-15	43.790	43.910	43.120	43.210	43.210	27,800
2025-07-14	43.070	43.900	43.070	43.710	43.710	41,900
2025-07-11	43.130	43.450	42.790	43.420	43.420	78,100
2025-07-10	44.050	44.180	43.300	43.420	43.420	68,900
2025-07-09	44.240	44.445	43.930	44.090	44.090	40,300
2025-07-08	44.530	44.990	44.160	44.240	44.240	90,900
2025-07-07	44.060	44.820	43.975	44.790	44.790	91,100
2025-07-04	43.710	44.090	43.710	44.020	44.020	20,100
2025-07-03	43.610	43.920	43.460	43.700	43.700	61,500
2025-07-02	44.560	44.900	43.670	43.680	43.680	171,100
2025-06-30	44.250	44.940	43.950	44.280	44.280	100,600
2025-06-27	43.200	44.220	43.200	43.890	43.890	84,400
2025-06-26	43.500	43.500	42.920	43.430	43.430	47,600
2025-06-25	43.080	43.520	43.000	43.320	43.320	38,100
2025-06-24	42.800	43.470	42.700	43.340	43.340	78,400
2025-06-23	42.190	42.740	42.170	42.690	42.690	82,400
2025-06-20	41.530	42.625	41.530	42.290	42.290	82,100
2025-06-19	41.500	42.080	41.500	41.780	41.780	34,000
2025-06-18	41.280	42.620	41.250	41.810	41.810	141,200
2025-06-17	40.700	40.890	40.510	40.700	40.700	25,500
2025-06-16	40.210	41.240	40.210	41.000	41.000	78,200
2025-06-13	39.780	40.200	39.780	40.110	40.110	158,700
2025-06-12	40.010	40.450	39.950	40.400	40.400	36,300
2025-06-11	40.470	40.920	40.020	40.220	40.220	43,800
2025-06-10	40.220	40.680	40.090	40.440	40.440	163,600
2025-06-09	40.770	40.770	40.060	40.430	40.430	38,600
2025-06-06	40.430	40.860	39.910	40.040	40.040	33,700
2025-06-05	40.350	40.450	39.960	40.390	40.390	54,300
2025-06-04	40.420	40.750	39.660	40.130	40.130	52,500
2025-06-03	40.390	40.840	39.440	40.420	40.420	80,600
2025-06-02	40.440	40.630	39.930	40.140	40.140	35,000
2025-05-30	39.710	40.880	39.710	40.440	40.440	98,100
2025-05-29	39.940	40.790	39.570	40.450	40.450	390,400
2025-05-28	40.300	40.600	39.880	39.940	39.940	41,200
2025-05-27	39.660	40.540	39.400	40.330	40.330	89,400
2025-05-26	39.020	39.840	39.020	39.540	39.540	124,000
2025-05-23	37.880	39.170	37.880	39.090	39.090	90,000
2025-05-22	38.300	38.630	38.220	38.440	38.440	59,000
2025-05-21	38.490	38.630	38.060	38.440	38.440	69,500
2025-05-20	38.470	38.580	37.520	37.840	37.840	99,300
2025-05-16	38.240	39.740	38.040	38.560	38.560	128,200
2025-05-15	37.500	38.500	37.500	38.420	38.420	114,200
2025-05-14	38.100	38.175	37.040	37.500	37.500	105,000
2025-05-13	37.140	38.250	36.900	37.900	37.900	55,000

← NewerPage 6 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.