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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	44.56	43.68	43.68	44.9	43.67	171,100
June 30, 2025	44.25	44.28	44.28	44.94	43.95	100,611
June 27, 2025	43.2	43.89	43.89	44.22	43.2	84,400
June 26, 2025	43.5	43.43	43.43	43.5	42.92	47,634
June 25, 2025	43.08	43.32	43.32	43.52	43	38,141
June 24, 2025	42.8	43.34	43.34	43.47	42.7	78,400
June 23, 2025	42.19	42.69	42.69	42.74	42.17	82,428
June 20, 2025	41.53	42.29	42.29	42.63	41.53	82,100
June 19, 2025	41.5	41.78	41.78	42.08	41.5	34,000
June 18, 2025	41.28	41.81	41.81	42.62	41.25	141,242
June 17, 2025	40.7	40.7	40.7	40.89	40.51	25,500
June 16, 2025	40.21	41	41	41.24	40.21	78,200
June 13, 2025	39.78	40.11	40.11	40.2	39.78	158,710
June 12, 2025	40.01	40.4	40.4	40.45	39.95	36,310
June 11, 2025	40.47	40.22	40.22	40.92	40.02	43,800
June 10, 2025	40.22	40.44	40.44	40.68	40.09	163,600
June 09, 2025	40.77	40.43	40.43	40.77	40.06	38,636
June 06, 2025	40.43	40.04	40.04	40.86	39.91	33,748
June 05, 2025	40.35	40.39	40.39	40.45	39.96	54,332
June 04, 2025	40.42	40.13	40.13	40.75	39.66	52,500
June 03, 2025	40.39	40.42	40.42	40.84	39.44	80,649
June 02, 2025	40.44	40.14	40.14	40.63	39.93	35,000
May 30, 2025	39.71	40.44	40.44	40.88	39.71	98,125
May 29, 2025	39.94	40.45	40.45	40.79	39.57	390,400
May 28, 2025	40.3	39.94	39.94	40.6	39.88	41,247
May 27, 2025	39.66	40.33	40.33	40.54	39.4	89,400
May 26, 2025	39.02	39.54	39.54	39.84	39.02	124,000
May 23, 2025	37.88	39.09	39.09	39.17	37.88	90,014
May 22, 2025	38.3	38.44	38.44	38.63	38.22	59,001

Trisura Group Ltd. (TSU.TO) TSX