U.S. Markets closed

Trisura Group Ltd. (TSU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
46.60+0.60 (+1.30%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202146.0247.2045.4146.6046.60159,800
Jul 29, 202145.7946.8545.1046.0046.0068,300
Jul 28, 202145.4345.9344.6545.7945.7964,600
Jul 27, 202146.0546.1444.4644.9244.92110,900
Jul 26, 202146.0146.2144.0345.9345.93175,400
Jul 23, 202145.2846.6845.2745.6945.69114,600
Jul 22, 202144.5845.5144.0145.3945.3986,900
Jul 21, 202144.5745.8344.2944.5844.5882,500
Jul 20, 202143.6144.7242.6044.2644.2663,800
Jul 19, 202143.6744.0042.9943.5443.5491,800
Jul 16, 202142.1744.2341.9143.6643.66176,600
Jul 15, 202141.8342.0841.1341.9741.9782,800
Jul 14, 202140.6042.5840.6041.8241.8281,300
Jul 13, 202141.4242.0040.3641.0641.06149,600
Jul 12, 202142.4343.9241.4041.5941.59175,900
Jul 12, 20214:1 Stock Split
Jul 09, 202142.1843.4441.9442.3342.33227,200
Jul 08, 202140.7542.5840.2042.0542.05236,000
Jul 07, 202141.9242.1340.2741.0441.04274,800
Jul 06, 202142.4142.4241.2141.9241.92188,400
Jul 05, 202143.0443.1542.0042.2642.26289,200
Jul 02, 202141.6243.1941.1343.0443.04433,200
Jun 30, 202140.8441.4540.6441.4541.45118,400
Jun 29, 202141.1741.8140.9240.9640.96119,200
Jun 28, 202140.3441.4440.0241.0741.07480,000
Jun 25, 202140.1340.6139.9440.0340.0374,800
Jun 24, 202140.4440.9039.7440.1340.13158,000
Jun 23, 202139.0741.0439.0040.3940.39525,200
Jun 22, 202136.7239.0836.4838.8338.83324,400
Jun 21, 202137.5037.5036.4636.6136.61402,400
Jun 18, 202136.1337.6836.1337.1937.191,572,000
Jun 17, 202136.6337.0735.9236.3836.38240,400
Jun 16, 202136.9237.9436.4336.6136.61166,800
Jun 15, 202137.4637.9635.7836.9136.91528,000
Jun 14, 202140.0040.0037.3037.4637.46610,400
Jun 11, 202138.8339.9338.0439.9039.90483,600
Jun 10, 202138.4039.0736.7138.7938.79494,800
Jun 09, 202136.9238.6336.4338.3438.34667,600
Jun 08, 202137.0837.4436.7536.9236.92188,400
Jun 07, 202137.3637.5736.5237.0837.08278,000
Jun 04, 202139.4739.4736.9037.0937.09348,000
Jun 03, 202138.0439.7838.0439.6339.63771,200
Jun 02, 202138.5138.5137.2738.0338.03246,400
Jun 01, 202140.0940.4438.2438.3338.33270,000
May 31, 202139.9041.1339.3939.8539.85298,400
May 28, 202139.2840.1439.0639.9039.90255,200
May 27, 202139.5139.7338.1539.3039.30819,600
May 26, 202139.0940.0339.0939.4039.40530,400
May 25, 202139.1039.6038.6838.9938.99668,000
May 21, 202139.0639.4938.5339.0239.02396,800
May 20, 202138.1839.2338.0039.0639.06597,200
May 19, 202136.9438.4636.8538.1338.13456,800
May 18, 202136.4237.3136.0937.2237.22153,200
May 17, 202137.2137.2136.0936.4236.42102,800
May 14, 202136.4237.5636.0937.2137.21276,000
May 13, 202136.4736.7935.7436.3336.33250,400
May 12, 202137.3738.5036.2036.5436.54518,000
May 11, 202137.1837.5836.0137.3437.34544,800
May 10, 202139.3039.3037.0037.2837.28399,600
May 07, 202137.5139.4937.5139.0839.08376,400
May 06, 202136.3438.8836.1337.5037.50779,600
May 05, 202133.7435.3233.5034.6034.60361,200
May 04, 202133.1533.8232.5833.5333.53548,400
May 03, 202132.7533.5332.0833.1533.15108,800
Apr 30, 202132.5033.0632.4232.7732.7793,200
Apr 29, 202131.6932.7531.3032.5632.56261,200
Apr 28, 202131.5331.9130.9431.7431.74205,600
Apr 27, 202129.8531.7329.7531.5331.53154,000
Apr 26, 202129.1029.7529.0029.7229.72135,200
Apr 23, 202128.9729.2928.7829.2029.2046,800
Apr 22, 202128.9029.4128.7128.9228.9270,000
Apr 21, 202128.6128.8228.5828.7528.7554,400
Apr 20, 202128.5928.8528.5028.6128.6189,200
Apr 19, 202129.1329.1728.3828.5428.5464,800
Apr 16, 202129.3029.3028.5029.0329.03416,400
Apr 15, 202128.3628.6627.7928.3428.34320,000
Apr 14, 202129.1829.2828.2728.3128.31121,600
Apr 13, 202129.4729.9429.1629.3929.3998,800
Apr 12, 202130.0030.2329.6729.7629.7640,800
Apr 09, 202129.6730.1129.5930.0530.0556,800
Apr 08, 202129.1229.7328.9029.7229.7251,600
Apr 07, 202129.9429.9928.9929.0829.0872,800
Apr 06, 202130.5930.8129.9530.1130.1165,200
Apr 05, 202130.8630.9830.3830.4430.4474,400
Apr 01, 202130.3130.8729.8830.6030.60168,000
Mar 31, 202128.3130.7328.3129.7529.75851,600
Mar 30, 202127.6528.8727.0728.6128.61500,800
Mar 29, 202129.5129.5627.4827.6927.69216,400
Mar 26, 202129.6529.9729.2829.7029.70212,400
Mar 25, 202129.2329.7828.9229.6929.69280,400
Mar 24, 202129.8829.9729.3429.4829.48131,200
Mar 23, 202129.9430.3029.7029.8929.89102,800
Mar 22, 202129.6930.1629.0629.9529.95310,800
Mar 19, 202129.6730.0829.2329.8129.81184,400
Mar 18, 202129.5629.9229.1229.6729.67163,200
Mar 17, 202129.6329.8828.5029.4129.41211,200
Mar 16, 202128.6029.2928.1729.0229.02265,600
Mar 15, 202128.9329.5027.2328.1528.15394,000
Mar 12, 202129.6629.6628.7529.0529.05148,800
Mar 11, 202131.2531.2529.3729.6329.63207,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...