Trisura Group Ltd. - TSU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	38.62	38.14	38.14	38.62	38	61,643
September 25, 2025	38.74	38.19	38.19	38.74	37.85	134,725
September 24, 2025	38.82	38.64	38.64	39.47	38.6	53,339
September 23, 2025	40.32	38.79	38.79	40.79	38.71	105,300
September 22, 2025	40.58	40.6	40.6	40.77	40.35	48,700
September 19, 2025	40.56	40.46	40.46	40.8	40.22	621,800
September 18, 2025	40.36	40.39	40.39	40.77	40.34	53,900
September 17, 2025	39.95	40.2	40.2	40.31	39.89	71,400
September 16, 2025	39.8	39.77	39.77	39.87	38.96	85,300
September 15, 2025	40.36	40.17	40.17	40.41	39.9	49,148
September 12, 2025	40.21	40.35	40.35	40.67	39.86	72,000
September 11, 2025	39.73	40.21	40.21	40.26	39.23	98,200
September 10, 2025	39.75	39.55	39.55	39.83	39.24	48,800
September 09, 2025	39.51	39.63	39.63	39.85	39.43	65,600
September 08, 2025	39.79	39.85	39.85	40.15	39.72	67,900
September 05, 2025	40.42	40.03	40.03	40.42	39.59	160,015
September 04, 2025	40.21	40.42	40.42	40.6	40.19	44,100
September 03, 2025	39.68	40.41	40.41	40.66	39.68	42,300
September 02, 2025	39.85	39.38	39.38	39.87	39.12	45,716
August 29, 2025	41.01	39.99	39.99	41.01	39.88	71,200
August 28, 2025	40.03	40.04	40.04	40.48	40	38,000
August 27, 2025	41.01	40.1	40.1	41.01	39.95	40,500
August 26, 2025	40.03	40.4	40.4	40.55	40.03	79,100
August 25, 2025	40.82	40.19	40.19	41.35	39.95	76,310
August 22, 2025	40.5	41.1	41.1	41.64	40.5	145,100
August 21, 2025	40.79	40.96	40.96	41.45	40.79	58,700
August 20, 2025	40.75	41.19	41.19	41.2	40.41	100,300
August 19, 2025	41.37	40.96	40.96	41.99	40.86	32,319
August 18, 2025	41.88	41.95	41.95	42.15	41.4	41,500
August 15, 2025	41.28	41.61	41.61	41.61	40.8	70,714
August 14, 2025	41.94	41.56	41.56	41.94	41.35	48,631
August 13, 2025	42.53	41.94	41.94	43.08	41.9	52,700
August 12, 2025	42.53	42.54	42.54	43.1	42.05	64,218
August 11, 2025	42.24	42.72	42.72	43.06	41.9	79,500
August 08, 2025	39.93	42.14	42.14	43.27	39.48	177,700
August 07, 2025	41.24	41.36	41.36	41.8	41.04	78,400
August 06, 2025	41.7	41.52	41.52	41.91	41.37	84,409
August 05, 2025	42.7	41.51	41.51	42.7	41.05	85,000
August 01, 2025	42.02	41.2	41.2	42.03	40.99	92,300
July 31, 2025	42.31	42.29	42.29	42.82	42.09	61,000
July 30, 2025	44.22	42.52	42.52	44.4	41.95	77,182
July 29, 2025	44.52	44.38	44.38	44.66	43.85	35,600
July 28, 2025	44.17	44.03	44.03	44.54	43.68	60,940
July 25, 2025	44.06	44.65	44.65	44.66	43.87	58,600
July 24, 2025	43.9	43.91	43.91	44.69	43.88	63,800
July 23, 2025	43.91	44.79	44.79	44.98	43.51	235,939
July 22, 2025	43.77	43.69	43.69	43.99	43.37	28,200
July 21, 2025	43.88	43.71	43.71	44.28	43.49	45,620
July 18, 2025	43.49	44.32	44.32	44.33	43.34	41,000
July 17, 2025	43.91	43.92	43.92	44	43.6	49,931
July 16, 2025	43.48	43.56	43.56	43.71	43	33,000
July 15, 2025	43.79	43.21	43.21	43.91	43.12	27,800
July 14, 2025	43.07	43.71	43.71	43.9	43.07	41,936
July 11, 2025	43.13	43.42	43.42	43.45	42.79	78,100
July 10, 2025	44.05	43.42	43.42	44.18	43.3	68,933
July 09, 2025	44.24	44.09	44.09	44.45	43.93	40,322
July 08, 2025	44.53	44.24	44.24	44.99	44.16	90,900
July 07, 2025	44.06	44.79	44.79	44.82	43.98	91,145
July 04, 2025	43.71	44.02	44.02	44.09	43.71	20,134
July 03, 2025	43.61	43.7	43.7	43.92	43.46	61,500

Trisura Group Ltd. (TSU.TO) TSX