Trisura Group Ltd. (TSU.TO) TSX

39.91

-0.12(-0.30%)

Updated at September 08 10:13AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202540.4240.0340.0340.4239.59160,015
September 04, 202540.2140.4240.4240.640.1944,100
September 03, 202539.6840.4140.4140.6639.6842,300
September 02, 202539.8539.3839.3839.8739.1245,716
August 29, 202541.0139.9939.9941.0139.8871,200
August 28, 202540.0340.0440.0440.484038,000
August 27, 202541.0140.140.141.0139.9540,500
August 26, 202540.0340.440.440.5540.0379,100
August 25, 202540.8240.1940.1941.3539.9576,310
August 22, 202540.541.141.141.6440.5145,100
August 21, 202540.7940.9640.9641.4540.7958,700
August 20, 202540.7541.1941.1941.240.41100,300
August 19, 202541.3740.9640.9641.9940.8632,319
August 18, 202541.8841.9541.9542.1541.441,500
August 15, 202541.2841.6141.6141.6140.870,714
August 14, 202541.9441.5641.5641.9441.3548,631
August 13, 202542.5341.9441.9443.0841.952,700
August 12, 202542.5342.5442.5443.142.0564,218
August 11, 202542.2442.7242.7243.0641.979,500
August 08, 202539.9342.1442.1443.2739.48177,700
August 07, 202541.2441.3641.3641.841.0478,400
August 06, 202541.741.5241.5241.9141.3784,409
August 05, 202542.741.5141.5142.741.0585,000
August 01, 202542.0241.241.242.0340.9992,300
July 31, 202542.3142.2942.2942.8242.0961,000
July 30, 202544.2242.5242.5244.441.9577,182
July 29, 202544.5244.3844.3844.6643.8535,600
July 28, 202544.1744.0344.0344.5443.6860,940
July 25, 202544.0644.6544.6544.6643.8758,600
July 24, 202543.943.9143.9144.6943.8863,800
July 23, 202543.9144.7944.7944.9843.51235,939
July 22, 202543.7743.6943.6943.9943.3728,200
July 21, 202543.8843.7143.7144.2843.4945,620
July 18, 202543.4944.3244.3244.3343.3441,000
July 17, 202543.9143.9243.924443.649,931
July 16, 202543.4843.5643.5643.714333,000
July 15, 202543.7943.2143.2143.9143.1227,800
July 14, 202543.0743.7143.7143.943.0741,936
July 11, 202543.1343.4243.4243.4542.7978,100
July 10, 202544.0543.4243.4244.1843.368,933
July 09, 202544.2444.0944.0944.4543.9340,322
July 08, 202544.5344.2444.2444.9944.1690,900
July 07, 202544.0644.7944.7944.8243.9891,145
July 04, 202543.7144.0244.0244.0943.7120,134
July 03, 202543.6143.743.743.9243.4661,500
July 02, 202544.5643.6843.6844.943.67171,100
June 30, 202544.2544.2844.2844.9443.95100,611
June 27, 202543.243.8943.8944.2243.284,400
June 26, 202543.543.4343.4343.542.9247,634
June 25, 202543.0843.3243.3243.524338,141
June 24, 202542.843.3443.3443.4742.778,400
June 23, 202542.1942.6942.6942.7442.1782,428
June 20, 202541.5342.2942.2942.6341.5382,100
June 19, 202541.541.7841.7842.0841.534,000
June 18, 202541.2841.8141.8142.6241.25141,242
June 17, 202540.740.740.740.8940.5125,500
June 16, 202540.21414141.2440.2178,200
June 13, 202539.7840.1140.1140.239.78158,710
June 12, 202540.0140.440.440.4539.9536,310
June 11, 202540.4740.2240.2240.9240.0243,800