Trisura Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	41.010	41.010	40.520	40.870	40.870	90,994
2026-10-16	41.240	41.400	40.710	41.170	41.170	86,972
2026-10-15	40.510	41.350	40.510	41.310	41.310	120,600
2026-10-14	40.880	41.090	40.220	40.620	40.620	103,500
2026-10-13	40.760	41.320	40.760	41.300	41.300	65,400
2026-10-09	40.530	40.780	40.230	40.760	40.760	53,800
2026-10-08	40.530	40.840	40.420	40.440	40.440	47,800
2026-10-07	40.950	41.080	40.330	40.570	40.570	40,800
2026-10-06	40.870	41.050	40.430	40.940	40.940	71,400
2026-10-05	41.170	41.410	40.750	40.790	40.790	46,100
2026-10-02	41.530	41.550	40.900	41.470	41.470	30,000
2026-10-01	40.830	41.430	40.670	40.810	40.810	58,400
2026-09-30	41.130	41.260	40.665	40.800	40.800	36,700
2026-09-29	41.420	41.420	40.600	41.130	41.130	27,800
2026-09-28	41.750	41.750	40.930	40.960	40.960	76,200
2026-09-25	41.850	42.020	41.300	41.750	41.750	62,800
2026-09-24	42.100	42.390	41.450	41.500	41.500	28,400
2026-09-23	42.700	42.990	41.720	41.990	41.990	91,700
2026-09-22	42.610	43.060	42.190	42.970	42.970	83,700
2026-09-21	42.570	42.620	41.990	42.220	42.220	46,000
2026-09-18	42.830	42.860	42.150	42.440	42.440	76,600
2026-09-17	42.430	43.375	42.270	43.250	43.250	125,100
2026-09-16	41.570	42.950	41.500	42.400	42.400	134,700
2026-09-15	42.440	42.450	41.280	41.780	41.780	114,900
2026-09-14	42.560	43.870	42.120	42.450	42.450	154,800
2026-09-11	41.240	42.950	41.240	42.740	42.740	80,200
2026-09-10	41.620	42.160	41.020	41.220	41.220	51,100
2026-09-09	42.000	42.600	41.520	41.660	41.660	115,100
2026-09-08	41.670	42.830	41.460	42.370	42.370	75,900
2026-09-04	41.020	42.000	40.800	41.900	41.900	86,800
2026-09-03	41.600	42.240	41.600	41.950	41.950	64,800
2026-09-02	41.610	42.210	41.300	41.730	41.730	64,400
2026-09-01	41.540	41.980	41.290	41.610	41.610	57,500
2026-08-31	42.000	42.150	41.400	41.530	41.530	141,800
2026-08-28	41.340	42.650	41.340	42.170	42.170	143,700
2026-08-27	41.500	41.720	41.120	41.360	41.360	109,500
2026-08-26	41.920	42.490	41.510	41.520	41.520	44,600
2026-08-25	40.820	42.270	40.820	42.150	42.150	107,200
2026-08-24	40.880	40.880	40.000	40.490	40.490	123,300
2026-08-21	40.360	41.010	40.360	40.910	40.910	78,200
2026-08-20	40.500	40.570	39.980	40.470	40.470	68,100
2026-08-19	41.610	41.620	40.550	40.630	40.630	100,800
2026-08-18	41.380	42.240	41.200	41.620	41.620	57,300
2026-08-17	41.710	42.140	41.260	41.390	41.390	78,100
2026-08-14	42.930	42.930	42.020	42.320	42.320	94,500
2026-08-13	42.320	43.160	42.260	42.750	42.750	111,500
2026-08-12	41.490	42.330	41.000	42.320	42.320	155,900
2026-08-11	41.480	41.640	40.870	41.490	41.490	88,891
2026-08-10	41.230	41.230	40.440	40.700	40.700	125,839
2026-08-07	41.880	43.480	40.800	41.600	41.600	103,500
2026-08-06	42.340	42.650	41.770	42.060	42.060	58,000
2026-08-05	42.580	42.580	41.790	42.340	42.340	105,000
2026-08-04	41.100	42.610	40.910	42.280	42.280	226,300
2026-07-31	42.320	42.500	41.500	41.660	41.660	60,700
2026-07-30	43.120	43.120	42.100	42.320	42.320	165,300
2026-07-29	43.770	44.110	42.870	43.090	43.090	44,400
2026-07-28	43.450	44.500	42.820	44.400	44.400	80,500
2026-07-27	42.880	44.040	42.500	43.900	43.900	83,300
2026-07-24	42.430	43.020	42.010	42.820	42.820	32,000
2026-07-23	42.680	42.680	41.590	42.140	42.140	75,100

Page 1 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.