Trisura Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	33.650	33.800	33.260	33.710	33.710	126,479
2025-02-12	33.450	33.990	33.400	33.730	33.730	97,590
2025-02-11	33.630	33.790	32.860	33.420	33.420	123,817
2025-02-10	33.720	34.000	33.540	33.730	33.730	122,442
2025-02-07	33.320	33.880	33.320	33.630	33.630	168,250
2025-02-06	32.840	33.450	32.840	33.300	33.300	211,273
2025-02-05	33.010	33.010	32.100	32.430	32.430	147,657
2025-02-04	32.350	33.200	32.000	33.000	33.000	131,994
2025-02-03	32.540	32.540	31.740	32.310	32.310	126,854
2025-01-31	33.890	34.100	33.010	33.130	33.130	120,510
2025-01-30	34.490	34.490	33.400	34.000	34.000	128,439
2025-01-29	34.510	34.860	33.770	34.250	34.250	107,966
2025-01-28	35.030	35.045	34.660	34.880	34.880	70,352
2025-01-27	34.800	35.200	34.615	35.040	35.040	85,231
2025-01-24	34.980	35.310	34.760	34.900	34.900	50,739
2025-01-23	34.750	35.450	34.750	35.310	35.310	156,197
2025-01-22	35.850	35.850	34.410	34.820	34.820	120,266
2025-01-21	35.430	36.150	35.430	35.840	35.840	78,977
2025-01-20	36.370	36.370	35.710	36.010	36.010	33,535
2025-01-17	35.300	36.690	35.300	35.960	35.960	79,794
2025-01-16	35.740	35.990	35.270	35.270	35.270	54,027
2025-01-15	35.740	36.060	34.680	35.800	35.800	161,470
2025-01-14	34.510	35.550	34.220	35.200	35.200	115,999
2025-01-13	35.150	35.220	34.410	34.480	34.480	118,180
2025-01-10	36.390	36.540	35.450	35.500	35.500	53,908
2025-01-09	36.920	37.180	36.860	36.950	36.950	33,195
2025-01-08	36.900	37.210	36.190	37.010	37.010	85,263
2025-01-07	37.520	37.620	37.000	37.110	37.110	78,465
2025-01-06	38.840	39.070	37.810	37.820	37.820	85,511
2025-01-03	38.300	38.580	37.880	38.580	38.580	47,817
2025-01-02	39.010	39.010	37.890	38.030	38.030	86,765
2024-12-31	38.780	39.390	38.780	38.980	38.980	40,743
2024-12-30	38.340	39.030	37.610	38.760	38.760	54,867
2024-12-27	38.270	38.600	37.720	38.390	38.390	74,960
2024-12-24	38.540	38.675	38.100	38.100	38.100	61,804
2024-12-23	38.600	38.890	38.200	38.550	38.550	57,952
2024-12-20	38.650	39.090	38.550	38.600	38.600	51,419
2024-12-19	39.790	39.790	38.950	39.000	39.000	52,638
2024-12-18	40.460	41.360	39.670	39.670	39.670	59,538
2024-12-17	41.230	41.545	40.690	40.690	40.690	101,280
2024-12-16	40.160	41.740	40.160	41.650	41.650	75,096
2024-12-13	40.560	40.990	40.280	40.790	40.790	58,143
2024-12-12	40.300	40.780	40.300	40.590	40.590	57,278
2024-12-11	40.050	40.500	39.770	40.300	40.300	45,975
2024-12-10	40.500	40.510	39.920	39.980	39.980	45,581
2024-12-09	41.210	41.620	40.570	40.660	40.660	126,348
2024-12-06	41.400	41.850	41.145	41.370	41.370	40,822
2024-12-05	40.390	41.730	40.390	41.510	41.510	64,566
2024-12-04	40.860	41.000	40.370	40.510	40.510	73,445
2024-12-03	41.160	41.190	40.450	40.860	40.860	83,712
2024-12-02	40.190	41.480	40.010	41.140	41.140	55,070
2024-11-29	40.580	40.780	40.240	40.310	40.310	62,566
2024-11-28	40.360	40.950	40.150	40.380	40.380	48,805
2024-11-27	39.300	40.470	39.190	40.470	40.470	126,178
2024-11-26	39.150	39.810	38.840	39.330	39.330	56,700
2024-11-25	38.990	39.220	38.670	39.200	39.200	81,193
2024-11-22	39.810	39.810	39.040	39.140	39.140	138,403
2024-11-21	39.530	40.040	39.420	39.820	39.820	61,648
2024-11-20	39.100	39.570	38.800	39.510	39.510	226,215
2024-11-19	39.300	39.490	38.850	39.070	39.070	61,189

← NewerPage 8 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.