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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.56	46.55	46.55	47.64	46.14	157,769
February 19, 2026	48.2	47.33	47.33	48.25	47.1	73,200
February 18, 2026	48.97	48.66	48.66	49.34	48.62	132,445
February 17, 2026	49.73	49.34	49.34	49.73	47.86	145,400
February 13, 2026	46.6	49.62	49.62	51	46.37	363,710
February 12, 2026	44.44	44.48	44.48	45.15	44.01	49,742
February 11, 2026	44.78	44.19	44.19	44.96	43.75	45,100
February 10, 2026	43.54	44.31	44.31	44.31	43.43	40,900
February 09, 2026	43.57	43.91	43.91	44.27	43.57	37,600
February 06, 2026	43.8	43.93	43.93	44.66	43.8	30,331
February 05, 2026	44.52	43.79	43.79	44.77	43.55	61,800
February 04, 2026	43.26	44.5	44.5	44.85	42.76	56,800
February 03, 2026	42.56	42.37	42.37	42.86	41.94	122,303
February 02, 2026	41.98	42.33	42.33	42.54	41.77	67,100
January 30, 2026	40.71	41.53	41.53	41.77	40.63	85,700
January 29, 2026	42	40.86	40.86	42	40.55	102,200
January 28, 2026	43	41.76	41.76	43.11	41.68	67,541
January 27, 2026	43.17	43.3	43.3	43.5	42.9	70,400
January 26, 2026	42.89	43.15	43.15	43.57	42.85	55,000
January 23, 2026	43.3	43.22	43.22	43.45	42.36	62,200
January 22, 2026	44.31	43.62	43.62	44.43	43.57	82,500
January 21, 2026	45.14	44.14	44.14	45.14	43.46	104,706
January 20, 2026	45.4	44.92	44.92	45.5	44.63	131,724
January 19, 2026	45.33	45.17	45.17	45.33	44.89	31,300
January 16, 2026	46.31	45.38	45.38	46.55	45.19	96,900
January 15, 2026	46.13	45.96	45.96	47.42	45.91	103,520
January 14, 2026	44.41	45.64	45.64	45.89	44.41	65,500
January 13, 2026	45.69	44.75	44.75	45.75	44.68	118,931
January 12, 2026	45.29	45.69	45.69	45.8	44.98	118,526
January 09, 2026	44.89	45.54	45.54	45.8	44.48	80,209
January 08, 2026	44.67	44.86	44.86	45.31	44.66	72,125
January 07, 2026	45.38	44.53	44.53	45.38	44.18	60,814
January 06, 2026	44.95	45.04	45.04	45.32	44.22	75,500
January 05, 2026	43.28	44.66	44.66	45.48	43.28	183,000
January 02, 2026	42.72	42.61	42.61	42.9	42.35	30,500
December 31, 2025	42.25	42.72	42.72	42.74	42.03	65,630
December 30, 2025	43	42.22	42.22	43	42.22	60,329
December 29, 2025	42.66	42.87	42.87	43.14	42.66	47,216
December 23, 2025	43.3	42.97	42.97	43.35	42.89	64,819
December 22, 2025	43.2	43.16	43.16	43.85	43	125,636
December 19, 2025	43.27	43.53	43.53	43.91	43.11	622,415
December 18, 2025	42.44	43.45	43.45	43.72	42.44	97,000
December 17, 2025	41.23	42.61	42.61	42.91	41.21	154,804
December 16, 2025	39.49	41.34	41.34	41.52	39.49	98,625
December 15, 2025	40.06	39.69	39.69	40.06	39.5	64,344
December 12, 2025	39.21	39.94	39.94	40.03	39.21	69,400
December 11, 2025	40.36	39.46	39.46	40.5	39.46	53,152
December 10, 2025	38.9	40.06	40.06	40.24	38.89	94,462
December 09, 2025	39	38.94	38.94	39.2	38.85	56,412
December 08, 2025	39.7	38.87	38.87	39.7	38.7	44,400
December 05, 2025	39.64	39.75	39.75	39.96	39.1	39,330
December 04, 2025	39.91	39.44	39.44	40.14	39.39	37,900
December 03, 2025	40.47	39.96	39.96	40.47	39.84	40,400
December 02, 2025	40.02	40.11	40.11	40.64	40.02	47,600
December 01, 2025	40.64	40.32	40.32	40.66	40.17	72,813
November 28, 2025	40.52	40.74	40.74	40.91	40.24	63,800
November 27, 2025	40.3	40.23	40.23	40.38	40.09	16,600
November 26, 2025	40.18	40.32	40.32	40.58	39.96	45,419
November 25, 2025	39.61	39.95	39.95	40	39.54	61,109
November 24, 2025	39.75	39.61	39.61	39.75	39.37	56,547

Trisura Group Ltd. (TSU.TO) TSX