Trisura Group Ltd. (TSU.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

41.55

+0.65

(+1.59%)

At close: 03:59PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	40.96	41.85	40.79	41.55	41.55	71,800
Apr 17, 2024	40.87	41.14	40.53	40.90	40.90	38,800
Apr 16, 2024	40.38	40.94	40.23	40.72	40.72	33,200
Apr 15, 2024	40.91	41.24	40.52	40.59	40.59	28,700
Apr 12, 2024	41.33	41.51	40.56	40.87	40.87	59,200
Apr 11, 2024	42.05	42.05	40.70	41.20	41.20	49,700
Apr 10, 2024	41.04	41.84	40.94	41.73	41.73	56,500
Apr 09, 2024	41.51	41.70	41.33	41.65	41.65	27,300
Apr 08, 2024	41.97	41.97	41.25	41.59	41.59	39,400
Apr 05, 2024	41.13	42.20	41.13	41.73	41.73	36,200
Apr 04, 2024	41.08	41.52	40.81	41.09	41.09	42,300
Apr 03, 2024	41.65	41.81	40.95	41.04	41.04	66,900
Apr 02, 2024	41.32	42.05	41.05	41.70	41.70	55,600
Apr 01, 2024	41.39	41.92	41.18	41.47	41.47	97,500
Mar 28, 2024	42.25	42.47	41.35	41.65	41.65	82,900
Mar 27, 2024	42.15	42.77	42.00	42.19	42.19	41,600
Mar 26, 2024	42.93	43.19	42.00	42.59	42.59	67,200
Mar 25, 2024	42.94	43.26	42.66	42.70	42.70	31,200
Mar 22, 2024	43.21	43.25	42.91	42.91	42.91	62,800
Mar 21, 2024	43.73	44.01	42.87	43.48	43.48	54,100
Mar 20, 2024	43.33	43.75	42.65	43.59	43.59	56,800
Mar 19, 2024	42.97	43.55	42.97	43.15	43.15	55,400
Mar 18, 2024	43.42	43.73	42.92	43.26	43.26	66,000
Mar 15, 2024	42.50	43.93	42.44	43.33	43.33	61,700
Mar 14, 2024	42.75	42.77	41.73	42.64	42.64	52,700
Mar 13, 2024	42.66	42.66	41.91	42.41	42.41	48,700
Mar 12, 2024	42.71	42.95	42.25	42.66	42.66	49,600
Mar 11, 2024	42.63	43.08	42.56	42.92	42.92	38,100
Mar 08, 2024	43.71	43.71	42.63	42.69	42.69	36,000
Mar 07, 2024	43.16	43.63	42.96	43.40	43.40	57,500
Mar 06, 2024	43.16	43.55	42.64	42.97	42.97	43,200
Mar 05, 2024	43.98	44.00	42.56	42.89	42.89	109,500
Mar 04, 2024	44.22	44.55	43.92	44.03	44.03	24,500
Mar 01, 2024	43.90	44.54	43.83	44.14	44.14	30,600
Feb 29, 2024	44.56	44.83	43.55	43.75	43.75	103,000
Feb 28, 2024	43.61	44.53	43.37	44.20	44.20	170,000
Feb 27, 2024	43.26	43.77	42.90	43.50	43.50	56,700
Feb 26, 2024	43.25	43.25	42.66	43.06	43.06	58,500
Feb 23, 2024	42.77	43.67	42.38	43.40	43.40	78,700
Feb 22, 2024	41.54	43.02	41.54	42.87	42.87	101,500
Feb 21, 2024	41.83	41.88	41.37	41.51	41.51	55,900
Feb 20, 2024	42.10	42.10	41.33	41.75	41.75	78,900
Feb 16, 2024	41.27	42.22	41.10	42.18	42.18	107,500
Feb 15, 2024	41.59	41.59	41.11	41.36	41.36	63,700
Feb 14, 2024	40.21	41.55	39.95	41.46	41.46	195,700
Feb 13, 2024	39.08	40.83	38.98	39.99	39.99	169,500
Feb 12, 2024	39.01	39.53	38.98	39.41	39.41	124,400
Feb 09, 2024	36.75	39.36	36.75	38.98	38.98	269,600
Feb 08, 2024	37.80	37.83	36.63	36.79	36.79	142,200
Feb 07, 2024	38.00	38.25	37.49	37.78	37.78	138,400
Feb 06, 2024	37.61	38.13	37.50	38.03	38.03	106,400
Feb 05, 2024	37.04	37.79	37.00	37.50	37.50	249,800
Feb 02, 2024	37.28	37.68	36.93	37.38	37.38	231,900
Feb 01, 2024	37.73	38.30	37.37	37.73	37.73	85,400
Jan 31, 2024	37.69	38.20	37.38	37.51	37.51	150,100
Jan 30, 2024	37.87	38.24	37.74	37.74	37.74	70,700
Jan 29, 2024	38.30	38.49	37.36	37.87	37.87	83,500
Jan 26, 2024	37.80	38.53	37.71	38.20	38.20	126,800
Jan 25, 2024	37.42	37.93	36.90	37.80	37.80	354,800
Jan 24, 2024	37.96	38.00	36.26	37.24	37.24	397,900
Jan 23, 2024	35.96	37.49	35.78	37.43	37.43	210,700
Jan 22, 2024	34.88	36.03	34.81	35.93	35.93	182,700
Jan 19, 2024	33.42	35.44	33.05	34.86	34.86	221,300
Jan 18, 2024	33.36	33.61	32.94	33.30	33.30	105,500
Jan 17, 2024	33.37	33.55	33.21	33.36	33.36	38,100
Jan 16, 2024	33.35	33.60	33.02	33.46	33.46	45,800
Jan 15, 2024	33.35	33.63	33.20	33.51	33.51	28,900
Jan 12, 2024	33.87	33.91	33.31	33.60	33.60	48,000
Jan 11, 2024	34.20	34.20	33.15	33.54	33.54	46,800
Jan 10, 2024	34.85	34.88	33.90	34.39	34.39	84,600
Jan 09, 2024	35.03	35.04	34.12	34.83	34.83	70,300
Jan 08, 2024	34.72	35.23	34.51	35.02	35.02	69,100
Jan 05, 2024	33.89	34.83	33.56	34.82	34.82	73,500
Jan 04, 2024	33.88	33.89	33.65	33.81	33.81	24,100
Jan 03, 2024	33.50	33.85	33.15	33.77	33.77	45,200
Jan 02, 2024	34.29	34.29	33.50	33.64	33.64	43,700
Dec 29, 2023	33.84	34.20	33.51	34.00	34.00	59,800
Dec 28, 2023	33.82	34.27	33.80	33.80	33.80	44,500
Dec 27, 2023	33.75	34.28	33.53	34.01	34.01	48,700
Dec 22, 2023	34.01	34.20	33.55	33.86	33.86	94,100
Dec 21, 2023	32.75	34.06	32.75	33.80	33.80	87,500
Dec 20, 2023	32.98	33.14	32.48	32.48	32.48	94,700
Dec 19, 2023	32.22	33.13	32.22	33.13	33.13	87,900
Dec 18, 2023	31.73	32.59	31.70	32.08	32.08	69,700
Dec 15, 2023	32.53	32.53	31.40	31.77	31.77	164,700
Dec 14, 2023	32.44	32.57	31.67	32.20	32.20	132,200
Dec 13, 2023	32.41	32.49	31.74	32.25	32.25	115,200
Dec 12, 2023	33.03	33.13	32.33	32.41	32.41	53,200
Dec 11, 2023	33.50	33.91	32.95	33.02	33.02	51,300
Dec 08, 2023	33.37	34.03	33.37	33.69	33.69	42,500
Dec 07, 2023	33.58	34.10	33.49	33.62	33.62	109,300
Dec 06, 2023	33.24	34.54	33.24	33.64	33.64	65,800
Dec 05, 2023	33.25	33.94	32.97	33.03	33.03	52,900
Dec 04, 2023	33.70	34.06	33.28	33.52	33.52	41,300
Dec 01, 2023	33.84	34.30	33.68	33.88	33.88	99,400
Nov 30, 2023	34.28	34.28	33.26	33.87	33.87	78,000
Nov 29, 2023	34.69	34.85	34.07	34.15	34.15	62,700
Nov 28, 2023	33.57	34.95	33.57	34.65	34.65	85,000
Nov 27, 2023	33.06	33.68	32.70	33.63	33.63	65,100
Nov 24, 2023	32.76	33.12	32.44	32.85	32.85	34,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7255-0.0009(-0.12%)

CRUDE OIL84.53+1.80(+2.18%)

Bitcoin CAD85,445.74+733.42(+0.87%)

Trisura Group Ltd. (TSU.TO)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7255
-0.0009(-0.12%)

CRUDE OIL
84.53
+1.80(+2.18%)

Bitcoin CAD
85,445.74
+733.42(+0.87%)