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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	39.4	39.7	39.7	40	39.4	69,400
November 20, 2025	39.85	39.48	39.48	40.48	39.43	51,400
November 19, 2025	40.18	39.79	39.79	40.24	39.32	109,400
November 18, 2025	39.95	39.96	39.96	40.38	39.87	67,700
November 17, 2025	39.29	40.32	40.32	40.74	39.29	108,200
November 14, 2025	39	39.24	39.24	39.33	38.59	52,900
November 13, 2025	39.74	38.93	38.93	39.93	38.88	85,300
November 12, 2025	39.49	39.87	39.87	40.29	39.44	97,900
November 11, 2025	39.79	39.2	39.2	39.79	38.64	69,700
November 10, 2025	39.28	39.55	39.55	39.85	38.87	79,700
November 07, 2025	37.2	39.12	39.12	39.16	36.61	280,600
November 06, 2025	37.52	36.98	36.98	37.8	36.89	114,632
November 05, 2025	37.96	37.62	37.62	38.15	37.57	56,313
November 04, 2025	38.09	37.55	37.55	38.09	37.43	45,605
November 03, 2025	38.74	38.09	38.09	38.74	37.93	49,100
October 31, 2025	37.31	38.65	38.65	38.72	37.31	72,200
October 30, 2025	37.37	37.54	37.54	38.81	37	67,700
October 29, 2025	38.03	37.22	37.22	38.03	37.07	46,700
October 28, 2025	38.84	38.11	38.11	38.85	37.95	44,015
October 27, 2025	38.89	38.66	38.66	38.99	38.44	30,600
October 24, 2025	38.85	38.86	38.86	39.42	38.69	87,100
October 23, 2025	38.74	38.8	38.8	38.9	37.89	114,600
October 22, 2025	37.09	38.45	38.45	38.79	37.09	105,648
October 21, 2025	37.59	37.26	37.26	37.92	37.26	90,600
October 20, 2025	37.19	37.76	37.76	37.95	37.19	106,400
October 17, 2025	36.02	37	37	37.04	36.02	65,539
October 16, 2025	37.71	36.58	36.58	37.93	36.41	59,072
October 15, 2025	38.36	37.96	37.96	38.6	37.86	54,627
October 14, 2025	37.91	38.29	38.29	38.86	37.91	72,526
October 10, 2025	38.27	38.14	38.14	38.39	37.7	58,700
October 09, 2025	38.63	38.03	38.03	38.63	37.76	39,635
October 08, 2025	38.26	38.39	38.39	38.65	38.15	33,012
October 07, 2025	38.66	37.95	37.95	38.66	37.79	51,248
October 06, 2025	39.1	38.49	38.49	39.3	38.33	52,510
October 03, 2025	38.67	39.19	39.19	39.55	38.51	82,328
October 02, 2025	37.68	38.49	38.49	38.54	37.68	73,400
October 01, 2025	38.11	37.86	37.86	38.42	37.83	60,900
September 30, 2025	38.52	38.37	38.37	38.52	37.6	86,800
September 29, 2025	38.13	38.08	38.08	38.43	37.98	46,500
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

Trisura Group Ltd. (TSU.TO) TSX