AIR CANADA, PILOTS REACH TENTATIVE DEAL, AVERTING WORK STOPPAGE

This averts a strike or lockout that could have begun Wednesday, with flight cancellations likely before then

Trisura Group Ltd. (TSU.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

40.56

+0.19

(+0.47%)

At close: 04:00PM EDT

Time Period:

Sept 15, 2023 - Sept 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	40.49	41.07	40.42	40.56	40.56	74,200
Sept 12, 2024	40.06	40.47	39.93	40.37	40.37	50,700
Sept 11, 2024	39.54	40.14	39.15	40.01	40.01	148,000
Sept 10, 2024	39.64	39.66	38.78	39.27	39.27	130,500
Sept 09, 2024	39.59	39.61	38.67	39.50	39.50	110,900
Sept 06, 2024	39.87	40.38	39.21	39.42	39.42	88,400
Sept 05, 2024	40.54	40.82	39.89	40.12	40.12	64,000
Sept 04, 2024	40.71	41.08	40.47	40.59	40.59	26,800
Sept 03, 2024	41.88	41.90	40.66	40.81	40.81	54,500
Aug 30, 2024	41.51	41.98	41.32	41.82	41.82	41,700
Aug 29, 2024	41.82	42.14	41.51	41.67	41.67	44,100
Aug 28, 2024	41.61	41.61	41.21	41.50	41.50	25,200
Aug 27, 2024	41.80	41.94	41.11	41.61	41.61	43,300
Aug 26, 2024	41.84	42.20	41.53	41.70	41.70	44,000
Aug 23, 2024	41.69	41.93	41.45	41.70	41.70	32,400
Aug 22, 2024	41.47	41.78	41.03	41.28	41.28	29,100
Aug 21, 2024	42.25	42.25	41.49	41.50	41.50	18,000
Aug 20, 2024	42.10	42.16	41.33	41.99	41.99	27,900
Aug 19, 2024	42.02	42.59	41.63	41.87	41.87	44,400
Aug 16, 2024	42.03	42.33	41.25	41.98	41.98	93,500
Aug 15, 2024	42.26	42.56	41.90	42.05	42.05	24,500
Aug 14, 2024	41.09	42.00	40.97	42.00	42.00	69,000
Aug 13, 2024	40.95	41.50	40.87	41.22	41.22	30,000
Aug 12, 2024	40.79	40.99	40.38	40.74	40.74	38,100
Aug 09, 2024	39.98	40.76	39.94	40.49	40.49	43,700
Aug 08, 2024	40.68	40.85	39.85	39.91	39.91	49,200
Aug 07, 2024	42.34	42.34	39.80	40.49	40.49	147,300
Aug 06, 2024	41.62	42.28	41.23	41.93	41.93	176,500
Aug 02, 2024	41.58	43.47	39.01	43.21	43.21	183,500
Aug 01, 2024	46.04	46.18	44.29	44.60	44.60	93,400
Jul 31, 2024	46.40	46.75	46.02	46.18	46.18	49,000
Jul 30, 2024	45.22	46.60	45.22	46.38	46.38	100,800
Jul 29, 2024	44.94	45.35	44.70	45.23	45.23	55,500
Jul 26, 2024	44.51	45.25	44.41	45.10	45.10	41,900
Jul 25, 2024	43.79	44.85	43.78	44.07	44.07	32,500
Jul 24, 2024	44.20	44.55	43.68	43.79	43.79	147,800
Jul 23, 2024	43.84	44.33	43.41	44.28	44.28	46,600
Jul 22, 2024	42.33	43.85	42.26	43.83	43.83	60,100
Jul 19, 2024	42.45	42.83	42.15	42.26	42.26	29,300
Jul 18, 2024	42.83	43.35	42.22	42.46	42.46	35,600
Jul 17, 2024	43.24	43.41	42.80	42.91	42.91	44,800
Jul 16, 2024	42.42	43.43	42.42	43.28	43.28	33,800
Jul 15, 2024	41.60	42.58	41.60	42.20	42.20	30,000
Jul 12, 2024	41.17	41.57	41.12	41.56	41.56	51,900
Jul 11, 2024	41.07	41.77	41.07	41.23	41.23	18,500
Jul 10, 2024	40.66	41.34	40.33	41.15	41.15	36,800
Jul 09, 2024	41.94	41.94	40.52	40.53	40.53	69,400
Jul 08, 2024	41.07	41.95	40.75	41.95	41.95	49,600
Jul 05, 2024	41.53	41.53	40.44	41.07	41.07	75,400
Jul 04, 2024	42.00	42.00	41.41	41.55	41.55	11,600
Jul 03, 2024	41.37	41.95	41.37	41.71	41.71	31,300
Jul 02, 2024	41.75	41.75	40.56	41.38	41.38	22,200
Jun 28, 2024	41.50	41.91	41.19	41.38	41.38	35,100
Jun 27, 2024	40.61	41.25	40.43	41.23	41.23	30,300
Jun 26, 2024	40.51	41.35	40.43	40.50	40.50	29,800
Jun 25, 2024	41.55	41.55	40.96	40.98	40.98	46,700
Jun 24, 2024	41.38	41.84	41.15	41.58	41.58	45,800
Jun 21, 2024	41.46	41.59	41.05	41.43	41.43	105,300
Jun 20, 2024	41.89	42.25	41.25	41.35	41.35	88,100
Jun 19, 2024	42.00	42.74	41.60	41.89	41.89	25,000
Jun 18, 2024	42.08	42.43	41.80	42.00	42.00	113,700
Jun 17, 2024	41.50	42.15	41.33	42.05	42.05	81,900
Jun 14, 2024	42.34	42.39	41.75	42.07	42.07	56,000
Jun 13, 2024	43.10	43.23	42.11	42.41	42.41	47,800
Jun 12, 2024	44.45	44.60	43.02	43.07	43.07	106,800
Jun 11, 2024	44.35	44.36	43.43	43.74	43.74	43,200
Jun 10, 2024	42.86	44.80	42.46	44.58	44.58	74,900
Jun 07, 2024	42.55	43.07	42.36	42.96	42.96	59,800
Jun 06, 2024	42.41	42.77	42.11	42.65	42.65	65,100
Jun 05, 2024	41.92	42.52	41.66	42.10	42.10	54,600
Jun 04, 2024	41.33	41.95	41.00	41.92	41.92	74,900
Jun 03, 2024	40.45	41.41	40.42	41.37	41.37	55,700
May 31, 2024	40.25	40.58	40.00	40.33	40.33	48,600
May 30, 2024	40.25	40.30	39.61	40.25	40.25	62,600
May 29, 2024	40.53	40.53	40.00	40.19	40.19	41,000
May 28, 2024	41.96	41.96	40.55	40.72	40.72	50,600
May 27, 2024	41.78	41.78	40.81	41.53	41.53	22,500
May 24, 2024	40.49	41.44	40.49	40.95	40.95	42,500
May 23, 2024	41.50	41.50	40.15	40.51	40.51	57,200
May 22, 2024	42.00	42.25	40.94	41.09	41.09	49,500
May 21, 2024	42.66	42.66	41.73	42.10	42.10	65,300
May 17, 2024	43.01	43.17	42.60	42.72	42.72	43,300
May 16, 2024	43.00	43.08	42.69	43.07	43.07	27,300
May 15, 2024	43.16	43.42	42.71	43.01	43.01	53,800
May 14, 2024	44.33	44.44	43.17	43.20	43.20	55,100
May 13, 2024	44.72	44.72	44.29	44.41	44.41	41,200
May 10, 2024	45.10	45.25	44.50	44.53	44.53	41,700
May 09, 2024	45.40	45.55	44.51	44.92	44.92	34,400
May 08, 2024	45.07	45.38	44.58	45.37	45.37	73,300
May 07, 2024	45.34	46.00	45.10	45.21	45.21	80,900
May 06, 2024	45.28	45.66	44.58	45.30	45.30	135,300
May 03, 2024	43.71	46.08	43.71	44.87	44.87	121,900
May 02, 2024	42.26	42.96	42.12	42.63	42.63	51,400
May 01, 2024	42.05	42.76	41.80	42.26	42.26	90,800
Apr 30, 2024	42.03	43.01	42.03	42.05	42.05	76,100
Apr 29, 2024	42.60	42.80	42.09	42.45	42.45	67,900
Apr 26, 2024	43.56	43.72	42.58	42.65	42.65	143,800
Apr 25, 2024	42.79	43.62	42.19	43.50	43.50	37,400
Apr 24, 2024	42.60	43.48	42.60	43.04	43.04	43,400
Apr 23, 2024	42.23	43.12	41.97	42.55	42.55	80,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.55(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+296.98(+0.72%)

CAD/USD0.7366+0.0005(+0.06%)

CRUDE OIL68.78+0.13(+0.19%)

Bitcoin CAD79,660.23-1,928.18(-2.36%)

AIR CANADA, PILOTS REACH TENTATIVE DEAL, AVERTING WORK STOPPAGE

Trisura Group Ltd. (TSU.TO)

S&P/TSX
23,568.65
+93.55(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+296.98(+0.72%)

CAD/USD
0.7366
+0.0005(+0.06%)

CRUDE OIL
68.78
+0.13(+0.19%)

Bitcoin CAD
79,660.23
-1,928.18(-2.36%)