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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Trisura Group Ltd. (TSU.TO) TSX