Trisura Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	39.340	40.040	39.280	39.430	39.430	47,741
2024-11-15	40.070	40.140	39.250	39.310	39.310	121,326
2024-11-14	40.050	40.550	40.000	40.070	40.070	92,152
2024-11-13	40.710	40.710	39.850	40.050	40.050	132,224
2024-11-12	41.130	41.130	39.820	40.570	40.570	176,572
2024-11-11	41.060	41.740	40.980	40.990	40.990	145,823
2024-11-08	41.100	43.000	40.310	41.100	41.100	240,704
2024-11-07	43.490	44.740	43.180	43.420	43.420	78,263
2024-11-06	41.800	43.910	41.800	43.780	43.780	97,711
2024-11-05	42.340	42.970	41.950	42.510	42.510	42,658
2024-11-04	41.830	42.230	41.640	42.030	42.030	43,075
2024-11-01	41.090	42.280	41.070	41.830	41.830	82,275
2024-10-31	41.750	41.750	40.400	41.200	41.200	99,369
2024-10-30	42.010	42.330	41.280	41.890	41.890	57,421
2024-10-29	41.610	42.230	41.430	41.790	41.790	63,151
2024-10-28	41.750	42.550	41.540	41.950	41.950	54,050
2024-10-25	42.170	42.430	41.900	42.020	42.020	39,846
2024-10-24	42.190	42.370	41.670	42.110	42.110	56,689
2024-10-23	44.000	44.080	42.150	42.150	42.150	68,387
2024-10-22	44.580	44.640	44.080	44.080	44.080	45,008
2024-10-21	44.920	44.920	44.010	44.570	44.570	40,798
2024-10-18	45.170	45.410	44.595	44.680	44.680	47,997
2024-10-17	44.740	46.260	44.740	45.210	45.210	88,744
2024-10-16	44.390	45.070	44.390	44.600	44.600	47,440
2024-10-15	43.900	44.980	43.090	44.970	44.970	92,156
2024-10-11	42.370	44.150	42.370	43.920	43.920	53,552
2024-10-10	41.730	42.610	41.730	42.530	42.530	33,315
2024-10-09	41.870	42.390	41.400	41.980	41.980	156,213
2024-10-08	41.700	41.820	41.200	41.490	41.490	42,438
2024-10-07	43.210	43.210	41.460	41.550	41.550	61,031
2024-10-04	42.960	43.450	42.730	43.140	43.140	42,048
2024-10-03	43.150	43.320	42.660	42.710	42.710	19,547
2024-10-02	43.320	43.525	43.150	43.160	43.160	42,459
2024-10-01	43.110	43.510	42.490	43.320	43.320	39,871
2024-09-30	42.420	43.250	42.420	43.190	43.190	36,367
2024-09-27	42.790	43.320	42.310	42.410	42.410	58,787
2024-09-26	42.740	43.040	42.660	42.730	42.730	37,701
2024-09-25	42.500	42.860	42.280	42.640	42.640	100,277
2024-09-24	43.120	43.400	42.300	42.480	42.480	62,557
2024-09-23	43.920	43.920	43.000	43.030	43.030	350,508
2024-09-20	42.630	43.650	42.310	43.510	43.510	99,483
2024-09-19	42.200	42.490	41.800	42.360	42.360	175,975
2024-09-18	40.870	41.580	39.820	41.060	41.060	103,540
2024-09-17	40.380	40.800	39.940	40.550	40.550	77,915
2024-09-16	40.780	40.960	40.100	40.260	40.260	46,285
2024-09-13	40.490	41.070	40.415	40.560	40.560	74,205
2024-09-12	40.060	40.470	39.930	40.370	40.370	50,728
2024-09-11	39.540	40.140	39.150	40.010	40.010	148,036
2024-09-10	39.640	39.660	38.780	39.270	39.270	130,497
2024-09-09	39.590	39.610	38.675	39.500	39.500	110,877
2024-09-06	39.870	40.380	39.210	39.420	39.420	88,436
2024-09-05	40.540	40.820	39.890	40.120	40.120	64,022
2024-09-04	40.710	41.080	40.470	40.590	40.590	26,789
2024-09-03	41.880	41.900	40.660	40.810	40.810	54,522
2024-08-30	41.510	41.980	41.320	41.820	41.820	41,685
2024-08-29	41.820	42.140	41.510	41.670	41.670	44,072
2024-08-28	41.610	41.610	41.205	41.500	41.500	25,245
2024-08-27	41.800	41.935	41.110	41.610	41.610	43,288
2024-08-26	41.840	42.200	41.530	41.700	41.700	44,047
2024-08-23	41.690	41.930	41.450	41.700	41.700	32,360

← NewerPage 9 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.