Canada markets closed

Trisura Group Ltd. (TRRSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
30.49+0.42 (+1.40%)
At close: 03:46PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202430.4930.4930.4930.4930.49203
Apr 18, 202430.0730.0730.0730.0730.077,700
Apr 17, 202429.7229.7629.7229.7629.762,600
Apr 16, 202429.4729.5629.4729.5629.56700
Apr 15, 202429.8529.9929.7029.8029.805,400
Apr 12, 202430.3530.3529.6229.6429.646,300
Apr 11, 202429.8030.2329.8030.2330.232,500
Apr 10, 202430.6530.6530.6530.6530.654,100
Apr 09, 202430.6530.6530.6530.6530.652,600
Apr 08, 202430.4930.7130.4930.7130.711,600
Apr 05, 202430.9230.9230.8030.8030.802,700
Apr 04, 202430.6330.6330.3630.3630.361,900
Apr 03, 202430.8130.8130.7730.7730.774,700
Apr 02, 202430.5130.8530.5130.8530.851,900
Apr 01, 202430.5130.5130.5030.5030.505,400
Mar 28, 202430.6730.6730.6730.6730.676,400
Mar 27, 202431.3831.3831.1531.1931.194,500
Mar 26, 202431.4531.8531.3031.4531.451,400
Mar 25, 202431.4931.4931.4931.4931.491,400
Mar 22, 202431.7431.7531.6031.6031.601,400
Mar 21, 202432.0332.0432.0332.0332.031,400
Mar 20, 202431.7531.7531.7531.7531.751,000
Mar 19, 202432.0732.0731.7231.8331.833,000
Mar 18, 202431.7732.1331.7731.9831.988,700
Mar 15, 202431.5831.5831.5831.5831.58-
Mar 14, 202431.3131.5831.3131.5831.581,900
Mar 13, 202431.3031.3231.3031.3231.321,800
Mar 12, 202431.4431.5931.4431.4431.441,900
Mar 11, 202431.6431.7331.6431.6631.662,000
Mar 08, 202432.2932.2932.2932.2932.29600
Mar 07, 202432.1032.2932.1032.2932.293,800
Mar 06, 202431.3631.3631.3631.3631.36900
Mar 05, 202431.7331.7331.3631.3631.367,800
Mar 04, 202432.7632.8632.4832.4832.484,700
Mar 01, 202432.7332.7532.7232.7332.734,000
Feb 29, 202432.8632.9032.8032.8032.803,100
Feb 28, 202432.0132.7032.0132.7032.7013,000
Feb 27, 202432.3432.3432.3432.3432.344,900
Feb 26, 202431.9331.9331.9331.9331.934,600
Feb 23, 202431.9331.9331.9331.9331.935,100
Feb 22, 202430.7531.5230.7531.5231.521,500
Feb 21, 202430.8330.8330.7330.7330.731,900
Feb 20, 202430.8030.8030.8030.8030.80500
Feb 16, 202430.6930.6930.6930.6930.69-
Feb 15, 202430.6230.6930.6230.6930.693,900
Feb 14, 202429.4630.5829.4630.5830.585,700
Feb 13, 202429.0229.6429.0229.4429.444,100
Feb 12, 202430.5430.5429.2629.2629.267,300
Feb 09, 202429.0029.0028.6228.6228.6216,600
Feb 08, 202427.4727.5327.2427.4027.4013,900
Feb 07, 202428.1628.1628.0728.0728.0714,900
Feb 06, 202427.8727.8727.8727.8727.876,900
Feb 05, 202427.9327.9327.6127.6427.649,900
Feb 02, 202427.5627.8327.5627.7227.725,700
Feb 01, 202428.3628.3628.0428.0428.0411,900
Jan 31, 202428.1828.1828.0228.0628.06900
Jan 30, 202428.2028.4028.2028.4028.404,000
Jan 29, 202428.0628.0628.0428.0428.042,100
Jan 26, 202428.0528.4528.0528.3728.374,000
Jan 25, 202427.7228.0227.6927.9227.928,500
Jan 24, 202427.8327.8327.0027.4927.4916,200
Jan 23, 202426.9127.7226.7727.7227.7236,900
Jan 22, 202426.2526.2526.2526.2526.2534,200
Jan 19, 202426.2526.2526.1526.1526.154,100
Jan 18, 202424.6424.6424.6424.6424.642,000
Jan 17, 202424.6024.6424.6024.6424.641,100
Jan 16, 202424.6724.6724.6724.6724.672,500
Jan 12, 202425.0025.0025.0025.0025.00700
Jan 11, 202425.4025.4025.0125.0125.011,600
Jan 10, 202425.8825.9225.8325.8325.835,600
Jan 09, 202425.5226.0225.5226.0226.023,600
Jan 08, 202426.1426.1926.0726.1926.196,700
Jan 05, 202425.5526.0425.5526.0426.045,200
Jan 04, 202425.2525.2925.2525.2925.292,500
Jan 03, 202425.0625.0725.0625.0725.077,900
Jan 02, 202425.6325.6325.1725.3925.394,000
Dec 29, 202325.5125.7325.5025.7325.731,500
Dec 28, 202325.6625.6925.6625.6925.694,000
Dec 27, 202325.8225.8225.6325.6825.685,800
Dec 26, 202325.5325.5325.5325.5325.53-
Dec 22, 202325.5325.5325.5325.5325.531,100
Dec 21, 202325.0025.5525.0025.5525.552,300
Dec 20, 202324.8124.8124.3724.3724.375,800
Dec 19, 202324.2224.7224.2224.6624.664,200
Dec 18, 202323.8524.0623.8523.9223.9226,400
Dec 15, 202324.0124.0123.9023.9023.904,800
Dec 14, 202324.0524.0523.5824.0324.034,500
Dec 13, 202323.6323.9323.5123.9323.936,300
Dec 12, 202323.8423.8423.8423.8423.841,100
Dec 11, 202324.7824.7824.7824.7824.781,600
Dec 08, 202324.7824.7824.7824.7824.78300
Dec 07, 202324.7625.0224.7624.7824.784,900
Dec 06, 202325.0125.0124.6824.7324.731,700
Dec 05, 202324.8624.8624.8624.8624.862,500
Dec 04, 202324.8624.8624.8624.8624.86700
Dec 01, 202324.8124.8124.8124.8124.81-
Nov 30, 202324.5024.8524.5024.8124.812,900
Nov 29, 202325.1325.1325.1325.1325.133,500
Nov 28, 202324.9324.9324.9324.9324.937,400
Nov 27, 202324.6024.6524.5524.6224.627,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...