Skip to main content

Trisura Group Ltd (TSX: TSU )

45.30 +0.43 (+0.96%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 41.65 0 -0.54(-1.28%)
Mar 27, 2024 42.15 42.77 42.00 42.19 41,601 -0.40(-0.94%)
Mar 26, 2024 42.93 43.19 42.00 42.59 67,241 -0.11(-0.26%)
Mar 25, 2024 42.94 43.26 42.66 42.70 31,159 -0.21(-0.49%)
Mar 22, 2024 43.21 43.25 42.91 42.91 62,837 -0.57(-1.31%)
Mar 21, 2024 43.73 44.01 42.87 43.48 54,054 -0.11(-0.25%)
Mar 20, 2024 43.33 43.75 42.65 43.59 56,843 +0.44(+1.02%)
Mar 19, 2024 42.97 43.55 42.97 43.15 55,359 -0.11(-0.25%)
Mar 18, 2024 43.42 43.73 42.92 43.26 65,965 -0.07(-0.16%)
Mar 15, 2024 42.50 43.93 42.44 43.33 61,652 +0.69(+1.62%)
Mar 14, 2024 42.75 42.77 41.73 42.64 52,690 +0.23(+0.54%)
Mar 13, 2024 42.66 42.66 41.91 42.41 48,672 -0.25(-0.59%)
Mar 12, 2024 42.71 42.95 42.25 42.66 49,554 -0.26(-0.61%)
Mar 11, 2024 42.63 43.08 42.56 42.92 38,103 +0.23(+0.54%)
Mar 08, 2024 43.71 43.71 42.63 42.69 36,000 -0.71(-1.64%)
Mar 07, 2024 43.16 43.63 42.96 43.40 57,534 +0.43(+1.00%)
Mar 06, 2024 43.16 43.55 42.64 42.97 43,184 +0.08(+0.19%)
Mar 05, 2024 43.98 44.00 42.56 42.89 109,530 -1.14(-2.59%)
Mar 04, 2024 44.22 44.55 43.92 44.03 24,506 -0.11(-0.25%)
Mar 01, 2024 43.90 44.54 43.83 44.14 30,558 +0.39(+0.89%)
Feb 29, 2024 44.56 44.83 43.55 43.75 103,033 -0.45(-1.02%)
Feb 28, 2024 43.61 44.53 43.37 44.20 169,995 +0.70(+1.61%)
Feb 27, 2024 43.26 43.77 42.90 43.50 56,726 +0.44(+1.02%)
Feb 26, 2024 43.25 43.25 42.66 43.06 58,466 -0.34(-0.78%)
Feb 23, 2024 42.77 43.67 42.38 43.40 78,747 +0.53(+1.24%)
Feb 22, 2024 41.54 43.02 41.54 42.87 101,503 +1.36(+3.28%)
Feb 21, 2024 41.83 41.88 41.37 41.51 55,865 -0.24(-0.57%)
Feb 20, 2024 42.10 42.10 41.33 41.75 78,909 -0.43(-1.02%)
Feb 16, 2024 42.18 0 +0.82(+1.98%)
Feb 15, 2024 41.59 41.59 41.11 41.36 63,730 -0.10(-0.24%)
Feb 14, 2024 40.21 41.55 39.95 41.46 195,742 +1.47(+3.68%)
Feb 13, 2024 39.08 40.83 38.98 39.99 169,462 +0.58(+1.47%)
Feb 12, 2024 39.01 39.53 38.98 39.41 124,413 +0.43(+1.10%)
Feb 09, 2024 36.75 39.36 36.75 38.98 269,595 +2.19(+5.95%)
Feb 08, 2024 37.80 37.83 36.63 36.79 142,236 -0.99(-2.62%)
Feb 07, 2024 38.00 38.25 37.49 37.78 138,415 -0.25(-0.66%)
Feb 06, 2024 37.61 38.13 37.50 38.03 106,394 +0.53(+1.41%)
Feb 05, 2024 37.04 37.79 37.00 37.50 249,799 +0.12(+0.32%)
Feb 02, 2024 37.28 37.68 36.93 37.38 231,929 -0.35(-0.93%)
Feb 01, 2024 37.73 38.30 37.37 37.73 85,423 +0.22(+0.59%)
Jan 31, 2024 37.69 38.20 37.38 37.51 150,120 -0.23(-0.61%)
Jan 30, 2024 37.87 38.24 37.74 37.74 70,684 -0.13(-0.34%)
Jan 29, 2024 38.30 38.49 37.36 37.87 83,495 -0.33(-0.86%)
Jan 26, 2024 37.80 38.53 37.71 38.20 126,787 +0.40(+1.06%)
Jan 25, 2024 37.42 37.93 36.90 37.80 354,776 +0.56(+1.50%)
Jan 24, 2024 37.96 38.00 36.26 37.24 397,924 -0.19(-0.51%)
Jan 23, 2024 35.96 37.49 35.78 37.43 210,744 +1.50(+4.17%)
Jan 22, 2024 34.88 36.03 34.81 35.93 182,652 +1.07(+3.07%)
Jan 19, 2024 33.42 35.44 33.05 34.86 221,346 +1.56(+4.68%)
Jan 18, 2024 33.36 33.61 32.94 33.30 105,477 -0.06(-0.18%)
Jan 17, 2024 33.37 33.55 33.21 33.36 38,142 -0.10(-0.30%)
Jan 16, 2024 33.35 33.60 33.02 33.46 45,830 -0.05(-0.15%)
Jan 15, 2024 33.35 33.63 33.20 33.51 28,925 -0.09(-0.27%)
Jan 12, 2024 33.87 33.91 33.31 33.60 47,994 +0.06(+0.18%)
Jan 11, 2024 34.20 34.20 33.15 33.54 46,821 -0.85(-2.47%)
Jan 10, 2024 34.85 34.88 33.90 34.39 84,196 -0.44(-1.26%)
Jan 09, 2024 35.03 35.04 34.12 34.83 70,267 -0.19(-0.54%)
Jan 08, 2024 34.72 35.23 34.51 35.02 69,053 +0.20(+0.57%)
Jan 05, 2024 33.89 34.83 33.56 34.82 73,487 +1.01(+2.99%)
Jan 04, 2024 33.88 33.89 33.65 33.81 24,050 +0.04(+0.12%)
Jan 03, 2024 33.50 33.85 33.15 33.77 45,188 +0.13(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.