Trisura Group Ltd. (TSU.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

40.78

+0.28

(+0.69%)

As of 01:40PM EDT. Market open.

Time period:

27 Jun 2023 - 27 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2024	40.61	40.82	40.43	40.78	40.78	12,332
26 Jun 2024	40.51	41.35	40.43	40.50	40.50	29,800
25 Jun 2024	41.55	41.55	40.96	40.98	40.98	46,700
24 Jun 2024	41.38	41.84	41.15	41.58	41.58	45,800
21 Jun 2024	41.46	41.59	41.05	41.43	41.43	105,300
20 Jun 2024	41.89	42.25	41.25	41.35	41.35	88,100
19 Jun 2024	42.00	42.74	41.60	41.89	41.89	25,000
18 Jun 2024	42.08	42.43	41.80	42.00	42.00	113,700
17 Jun 2024	41.50	42.15	41.33	42.05	42.05	81,900
14 Jun 2024	42.34	42.39	41.75	42.07	42.07	56,000
13 Jun 2024	43.10	43.23	42.11	42.41	42.41	47,800
12 Jun 2024	44.45	44.60	43.02	43.07	43.07	106,800
11 Jun 2024	44.35	44.36	43.43	43.74	43.74	43,200
10 Jun 2024	42.86	44.80	42.46	44.58	44.58	74,900
07 Jun 2024	42.55	43.07	42.36	42.96	42.96	59,800
06 Jun 2024	42.41	42.77	42.11	42.65	42.65	65,100
05 Jun 2024	41.92	42.52	41.66	42.10	42.10	54,600
04 Jun 2024	41.33	41.95	41.00	41.92	41.92	74,900
03 Jun 2024	40.45	41.41	40.42	41.37	41.37	55,700
31 May 2024	40.25	40.58	40.00	40.33	40.33	48,600
30 May 2024	40.25	40.30	39.61	40.25	40.25	62,600
29 May 2024	40.53	40.53	40.00	40.19	40.19	41,000
28 May 2024	41.96	41.96	40.55	40.72	40.72	50,600
27 May 2024	41.78	41.78	40.81	41.53	41.53	22,500
24 May 2024	40.49	41.44	40.49	40.95	40.95	42,500
23 May 2024	41.50	41.50	40.15	40.51	40.51	57,200
22 May 2024	42.00	42.25	40.94	41.09	41.09	49,500
21 May 2024	42.66	42.66	41.73	42.10	42.10	65,300
17 May 2024	43.01	43.17	42.60	42.72	42.72	43,300
16 May 2024	43.00	43.08	42.69	43.07	43.07	27,300
15 May 2024	43.16	43.42	42.71	43.01	43.01	53,800
14 May 2024	44.33	44.44	43.17	43.20	43.20	55,100
13 May 2024	44.72	44.72	44.29	44.41	44.41	41,200
10 May 2024	45.10	45.25	44.50	44.53	44.53	41,700
09 May 2024	45.40	45.55	44.51	44.92	44.92	34,400
08 May 2024	45.07	45.38	44.58	45.37	45.37	73,300
07 May 2024	45.34	46.00	45.10	45.21	45.21	80,900
06 May 2024	45.28	45.66	44.58	45.30	45.30	135,300
03 May 2024	43.71	46.08	43.71	44.87	44.87	121,900
02 May 2024	42.26	42.96	42.12	42.63	42.63	51,400
01 May 2024	42.05	42.76	41.80	42.26	42.26	90,800
30 Apr 2024	42.03	43.01	42.03	42.05	42.05	76,100
29 Apr 2024	42.60	42.80	42.09	42.45	42.45	67,900
26 Apr 2024	43.56	43.72	42.58	42.65	42.65	143,800
25 Apr 2024	42.79	43.62	42.19	43.50	43.50	37,400
24 Apr 2024	42.60	43.48	42.60	43.04	43.04	43,400
23 Apr 2024	42.23	43.12	41.97	42.55	42.55	80,300
22 Apr 2024	41.98	42.51	41.95	42.30	42.30	39,400
19 Apr 2024	41.48	42.10	40.87	42.03	42.03	52,400
18 Apr 2024	40.96	41.85	40.79	41.55	41.55	71,800
17 Apr 2024	40.87	41.14	40.53	40.90	40.90	38,800
16 Apr 2024	40.38	40.94	40.23	40.72	40.72	33,200
15 Apr 2024	40.91	41.24	40.52	40.59	40.59	28,700
12 Apr 2024	41.33	41.51	40.56	40.87	40.87	59,200
11 Apr 2024	42.05	42.05	40.70	41.20	41.20	49,700
10 Apr 2024	41.04	41.84	40.94	41.73	41.73	56,500
09 Apr 2024	41.51	41.70	41.33	41.65	41.65	27,300
08 Apr 2024	41.97	41.97	41.25	41.59	41.59	39,400
05 Apr 2024	41.13	42.20	41.13	41.73	41.73	36,200
04 Apr 2024	41.08	41.52	40.81	41.09	41.09	42,300
03 Apr 2024	41.65	41.81	40.95	41.04	41.04	66,900
02 Apr 2024	41.32	42.05	41.05	41.70	41.70	55,600
01 Apr 2024	41.39	41.92	41.18	41.47	41.47	97,500
28 Mar 2024	42.25	42.47	41.35	41.65	41.65	82,900
27 Mar 2024	42.15	42.77	42.00	42.19	42.19	41,600
26 Mar 2024	42.93	43.19	42.00	42.59	42.59	67,200
25 Mar 2024	42.94	43.26	42.66	42.70	42.70	31,200
22 Mar 2024	43.21	43.25	42.91	42.91	42.91	62,800
21 Mar 2024	43.73	44.01	42.87	43.48	43.48	54,100
20 Mar 2024	43.33	43.75	42.65	43.59	43.59	56,800
19 Mar 2024	42.97	43.55	42.97	43.15	43.15	55,400
18 Mar 2024	43.42	43.73	42.92	43.26	43.26	66,000
15 Mar 2024	42.50	43.93	42.44	43.33	43.33	61,700
14 Mar 2024	42.75	42.77	41.73	42.64	42.64	52,700
13 Mar 2024	42.66	42.66	41.91	42.41	42.41	48,700
12 Mar 2024	42.71	42.95	42.25	42.66	42.66	49,600
11 Mar 2024	42.63	43.08	42.56	42.92	42.92	38,100
08 Mar 2024	43.71	43.71	42.63	42.69	42.69	36,000
07 Mar 2024	43.16	43.63	42.96	43.40	43.40	57,500
06 Mar 2024	43.16	43.55	42.64	42.97	42.97	43,200
05 Mar 2024	43.98	44.00	42.56	42.89	42.89	109,500
04 Mar 2024	44.22	44.55	43.92	44.03	44.03	24,500
01 Mar 2024	43.90	44.54	43.83	44.14	44.14	30,600
29 Feb 2024	44.56	44.83	43.55	43.75	43.75	103,000
28 Feb 2024	43.61	44.53	43.37	44.20	44.20	170,000
27 Feb 2024	43.26	43.77	42.90	43.50	43.50	56,700
26 Feb 2024	43.25	43.25	42.66	43.06	43.06	58,500
23 Feb 2024	42.77	43.67	42.38	43.40	43.40	78,700
22 Feb 2024	41.54	43.02	41.54	42.87	42.87	101,500
21 Feb 2024	41.83	41.88	41.37	41.51	41.51	55,900
20 Feb 2024	42.10	42.10	41.33	41.75	41.75	78,900
16 Feb 2024	41.27	42.22	41.10	42.18	42.18	107,500
15 Feb 2024	41.59	41.59	41.11	41.36	41.36	63,700
14 Feb 2024	40.21	41.55	39.95	41.46	41.46	195,700
13 Feb 2024	39.08	40.83	38.98	39.99	39.99	169,500
12 Feb 2024	39.01	39.53	38.98	39.41	39.41	124,400
09 Feb 2024	36.75	39.36	36.75	38.98	38.98	269,600
08 Feb 2024	37.80	37.83	36.63	36.79	36.79	142,200
07 Feb 2024	38.00	38.25	37.49	37.78	37.78	138,400
06 Feb 2024	37.61	38.13	37.50	38.03	38.03	106,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6091+0.0006(+0.10%)

ALL ORDS8,002.80-20.10(-0.25%)

OIL81.49+0.59(+0.73%)

GOLD2,337.50+24.30(+1.05%)

Trisura Group Ltd. (TSU.TO)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6091
+0.0006(+0.10%)

ALL ORDS
8,002.80
-20.10(-0.25%)

OIL
81.49
+0.59(+0.73%)

GOLD
2,337.50
+24.30(+1.05%)