TSU.TO - Trisura Group Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201937.2037.2537.2037.2537.252,085
Nov 13, 201936.6037.2536.6037.2537.2530,800
Nov 12, 201936.8036.8036.3236.5236.5264,100
Nov 11, 201936.4837.3036.0036.7236.7295,800
Nov 08, 201934.0034.8034.0034.5534.5535,700
Nov 07, 201931.6532.1631.5532.1632.165,800
Nov 06, 201931.6931.7031.6531.6531.651,900
Nov 05, 201931.8031.8031.6531.7331.7315,700
Nov 04, 201931.8132.2131.8131.8431.843,700
Nov 01, 201931.7932.0731.6131.8831.883,000
Oct 31, 201931.8231.8231.5531.5531.553,500
Oct 30, 201935.0035.0231.6631.8231.824,300
Oct 29, 201931.3731.5831.3731.5831.581,100
Oct 28, 201931.4831.5931.0131.3331.338,300
Oct 25, 201930.9931.2030.9631.2031.205,500
Oct 24, 201930.7931.0530.7930.9230.921,700
Oct 23, 201930.7630.7630.7030.7030.701,200
Oct 22, 201931.1831.1830.5030.8630.861,100
Oct 21, 201930.0731.4830.0730.8430.841,400
Oct 18, 201930.6530.8330.6530.8230.82900
Oct 17, 201930.9230.9230.0630.7430.7412,100
Oct 16, 201930.9931.1730.9831.0031.001,800
Oct 15, 201931.2531.2530.8130.8230.827,400
Oct 11, 201930.9531.3330.8531.1631.164,800
Oct 10, 201930.3830.7730.3630.7730.7722,900
Oct 09, 201930.3330.4130.3330.3830.38900
Oct 08, 201930.1730.5130.1730.2530.256,500
Oct 07, 201930.0630.4830.0630.4130.415,200
Oct 04, 201930.1530.5330.0130.5330.5310,900
Oct 03, 201929.6030.2329.6030.2330.23246,100
Oct 02, 201929.5129.7429.4229.6229.624,200
Oct 01, 201929.8929.9529.7229.9529.9515,000
Sep 30, 201929.7029.8929.7029.8929.897,200
Sep 27, 201929.7929.8429.7129.7529.754,700
Sep 26, 201929.6929.8029.6929.7529.759,300
Sep 25, 201929.0629.6829.0629.6629.665,100
Sep 24, 201928.7529.4928.7529.3029.3044,300
Sep 23, 201929.0029.2528.9129.2529.2512,600
Sep 20, 201928.5129.0428.5128.9528.958,200
Sep 19, 201929.0029.0428.9829.0029.004,900
Sep 18, 201928.7528.8228.6828.7528.753,400
Sep 17, 201928.7528.9128.7528.9128.912,200
Sep 16, 201929.4929.4928.5028.5928.598,100
Sep 13, 201928.6128.6128.4328.4328.434,700
Sep 12, 201928.9128.9228.7528.7728.775,500
Sep 11, 201928.5129.0028.5128.9928.992,600
Sep 10, 201928.6028.9928.6028.9928.9911,000
Sep 09, 201928.7029.1828.5028.5928.5913,200
Sep 06, 201927.6728.6827.6728.5028.5031,900
Sep 05, 201926.6028.3426.5227.9427.9490,600
Sep 04, 201927.7627.7827.5027.5027.503,500
Sep 03, 201927.7527.7527.7527.7527.759,000
Aug 30, 201927.7527.8127.7527.7527.752,000
Aug 29, 201927.7327.9327.7327.7527.751,800
Aug 28, 201927.5027.8727.5027.8727.871,200
Aug 27, 201928.5028.5027.4127.6827.685,100
Aug 26, 201928.6028.7328.5628.5928.596,500
Aug 23, 201928.5528.6728.5128.5128.511,600
Aug 22, 201928.7428.7428.5028.6728.679,100
Aug 21, 201928.5028.5228.5028.5028.506,000
Aug 20, 201928.7028.7028.5028.5028.501,300
Aug 19, 201928.5028.5028.5028.5028.502,500
Aug 16, 201928.6828.8528.5828.5828.581,100
Aug 15, 201928.5828.5828.5528.5528.55500
Aug 14, 201928.7028.7928.5528.5528.5510,600
Aug 13, 201928.5028.6428.5028.5528.558,200
Aug 12, 201929.0329.0328.5028.5028.501,300
Aug 09, 201929.2529.5329.2529.2529.258,700
Aug 08, 201928.9029.4328.9029.2529.253,900
Aug 07, 201929.4529.4528.9629.1029.102,400
Aug 06, 201929.5029.6328.9929.5929.593,500
Aug 02, 201929.7929.7929.6529.6529.651,900
Aug 01, 201929.6829.6829.6529.6529.651,500
Jul 31, 201929.6629.7529.6029.6029.602,800
Jul 30, 201929.8329.8329.7029.7029.703,000
Jul 29, 201929.5129.8529.5129.7529.751,300
Jul 26, 201930.0130.0930.0130.0430.042,800
Jul 25, 201930.2230.2229.9029.9029.90800
Jul 24, 201929.8630.1829.7530.1830.1822,700
Jul 23, 201929.9630.5029.9429.9429.947,400
Jul 22, 201929.8929.9029.7429.9029.901,600
Jul 19, 201929.8029.8029.8029.8029.80300
Jul 18, 201929.8129.9729.7529.9729.97900
Jul 17, 201929.9930.0029.9930.0030.00400
Jul 16, 201929.8930.0029.8930.0030.002,500
Jul 15, 201929.9829.9829.7929.7929.79300
Jul 12, 201929.8229.8229.8129.8129.81600
Jul 11, 201929.9330.0029.9330.0030.001,700
Jul 10, 201929.8130.0029.8129.8329.831,000
Jul 09, 201929.8429.8529.8429.8529.85500
Jul 08, 201929.9129.9729.6929.6929.693,300
Jul 05, 201930.5030.6830.1830.2430.242,100
Jul 04, 201929.9930.4929.9930.4930.491,200
Jul 03, 201930.0030.0029.9929.9929.994,200
Jul 02, 201929.3930.0029.3930.0030.008,000
Jun 28, 201929.8930.1729.8929.9929.992,200
Jun 27, 201929.5429.8029.5429.8029.80400
Jun 26, 201929.4529.4529.4529.4529.45700
Jun 25, 201929.7229.7629.5329.6229.629,300
Jun 24, 201929.0229.8329.0229.8229.822,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...