Trisura Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	36.800	38.050	36.510	37.310	37.310	120,600
2025-05-09	37.270	37.730	35.980	36.080	36.080	87,300
2025-05-08	37.250	37.840	37.140	37.630	37.630	45,300
2025-05-07	37.040	37.530	37.040	37.250	37.250	42,700
2025-05-06	37.010	37.250	36.250	37.140	37.140	107,500
2025-05-05	37.090	37.640	37.090	37.140	37.140	122,100
2025-05-02	37.920	38.070	36.400	37.330	37.330	131,700
2025-05-01	38.140	38.330	37.680	37.840	37.840	84,300
2025-04-30	37.740	37.880	36.875	37.850	37.850	119,400
2025-04-29	37.610	38.205	37.270	38.100	38.100	88,600
2025-04-28	37.380	38.270	37.380	37.750	37.750	123,182
2025-04-25	35.960	37.290	35.960	37.250	37.250	69,808
2025-04-24	36.040	37.130	36.040	37.070	37.070	85,123
2025-04-23	34.960	35.870	34.960	35.690	35.690	110,012
2025-04-22	35.410	35.550	34.430	34.630	34.630	41,376
2025-04-21	34.680	35.180	34.355	34.770	34.770	57,550
2025-04-17	33.800	35.000	33.800	34.850	34.850	143,042
2025-04-16	33.510	34.340	33.500	34.230	34.230	86,447
2025-04-15	33.050	33.720	32.960	33.570	33.570	43,824
2025-04-14	32.970	33.400	32.910	33.330	33.330	55,806
2025-04-11	31.930	32.700	31.810	32.680	32.680	58,555
2025-04-10	33.010	33.800	31.640	32.020	32.020	100,711
2025-04-09	31.240	34.245	30.770	33.970	33.970	118,418
2025-04-08	32.950	33.700	31.230	31.660	31.660	71,075
2025-04-07	31.500	32.520	30.890	32.000	32.000	112,361
2025-04-04	33.660	33.660	32.600	32.650	32.650	149,181
2025-04-03	34.780	35.120	33.500	34.260	34.260	163,050
2025-04-02	34.820	35.630	34.820	35.340	35.340	193,714
2025-04-01	33.430	35.590	33.430	35.540	35.540	145,631
2025-03-31	33.150	33.990	32.950	33.430	33.430	85,414
2025-03-28	32.960	33.530	32.470	33.510	33.510	97,217
2025-03-27	32.750	33.620	32.600	33.400	33.400	57,739
2025-03-26	32.900	33.240	32.650	32.750	32.750	49,759
2025-03-25	32.550	33.030	32.240	32.780	32.780	69,457
2025-03-24	32.970	33.010	32.390	32.560	32.560	28,157
2025-03-21	32.210	33.030	32.210	32.540	32.540	110,495
2025-03-20	32.920	32.920	32.140	32.610	32.610	60,548
2025-03-19	32.000	33.190	31.510	33.090	33.090	125,542
2025-03-18	32.800	32.900	31.620	31.880	31.880	101,424
2025-03-17	32.560	33.290	32.560	32.900	32.900	82,135
2025-03-14	32.340	33.390	32.280	32.870	32.870	69,280
2025-03-13	31.810	32.160	31.220	32.010	32.010	224,243
2025-03-12	31.840	32.130	31.430	31.820	31.820	111,865
2025-03-11	31.360	31.730	31.190	31.610	31.610	106,904
2025-03-10	32.750	32.750	31.450	31.740	31.740	106,154
2025-03-07	33.240	34.120	32.900	32.930	32.930	90,435
2025-03-06	33.480	34.180	33.340	33.660	33.660	108,700
2025-03-05	33.480	34.240	33.390	33.790	33.790	75,344
2025-03-04	33.170	33.700	32.360	33.400	33.400	142,242
2025-03-03	34.060	34.420	33.200	33.380	33.380	115,903
2025-02-28	34.910	34.910	33.690	34.130	34.130	94,184
2025-02-27	34.600	35.000	34.190	34.470	34.470	94,741
2025-02-26	34.180	34.820	33.680	34.400	34.400	101,093
2025-02-25	34.450	34.540	33.680	34.270	34.270	39,716
2025-02-24	34.000	34.760	34.000	34.450	34.450	62,024
2025-02-21	35.140	35.140	34.000	34.020	34.020	138,125
2025-02-20	34.830	35.310	34.740	35.150	35.150	191,654
2025-02-19	35.650	35.650	34.050	34.830	34.830	149,264
2025-02-18	36.150	36.150	35.185	35.700	35.700	206,245
2025-02-14	35.920	36.700	35.440	36.190	36.190	262,219

← NewerPage 7 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.