Canada Markets close in 5 hrs 50 mins

Trisura Group Ltd. (TSU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
43.12+0.22 (+0.51%)
As of 10:01AM EST. Market open.
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202243.0043.3742.7943.1243.1211,992
Nov 30, 202242.5943.0542.4942.9042.90165,600
Nov 29, 202242.5442.8342.0042.5742.5723,500
Nov 28, 202242.5842.6941.6742.3842.3829,700
Nov 25, 202243.1343.2542.6742.8842.8817,400
Nov 24, 202242.2543.0042.1842.8642.8627,500
Nov 23, 202241.9742.2541.2842.2542.2534,400
Nov 22, 202242.0542.3041.6142.0742.0771,600
Nov 21, 202242.2342.5341.7541.9641.9649,500
Nov 18, 202243.3043.4542.2842.2942.2965,200
Nov 17, 202242.4043.3142.4043.1243.1272,800
Nov 16, 202243.5943.5942.4042.8642.8667,000
Nov 15, 202243.7943.9843.1043.7843.7857,800
Nov 14, 202242.9044.5142.9043.3443.3477,700
Nov 11, 202244.7544.7542.9243.5643.56127,700
Nov 10, 202245.2045.3444.2544.4144.4188,400
Nov 09, 202243.2143.8342.9543.7443.7459,700
Nov 08, 202244.9745.0042.8043.4543.4563,900
Nov 07, 202243.3345.5643.3344.6344.63277,300
Nov 04, 202242.0043.6241.5543.3943.39282,600
Nov 03, 202238.9040.8138.4640.4140.41156,600
Nov 02, 202237.9539.6037.9038.9238.92130,100
Nov 01, 202240.2540.2537.8537.9637.96286,600
Oct 31, 202239.1040.0038.9039.6339.63110,000
Oct 28, 202237.6339.3137.6339.2139.21197,200
Oct 27, 202237.4838.2237.2837.6237.6273,100
Oct 26, 202236.4237.4535.9237.1537.15236,600
Oct 25, 202235.2136.5535.2136.5536.55109,000
Oct 24, 202235.2135.3834.9035.1035.1023,200
Oct 21, 202234.6735.2534.4235.1235.1234,300
Oct 20, 202234.7035.0334.3034.4734.4737,800
Oct 19, 202235.2935.3034.1534.4734.4724,400
Oct 18, 202235.4035.5134.6535.0035.0046,100
Oct 17, 202235.0535.7234.6935.0735.0735,900
Oct 14, 202235.4335.8334.4834.5134.5125,800
Oct 13, 202233.3835.4733.3335.2535.2548,700
Oct 12, 202233.6534.3033.3534.3034.3042,900
Oct 11, 202233.8034.0833.2833.7333.7354,100
Oct 07, 202234.4934.9233.4634.4434.4458,000
Oct 06, 202235.3035.4934.3434.7034.7045,700
Oct 05, 202234.8135.6834.7135.4535.4535,500
Oct 04, 202234.4235.3834.4235.2935.2965,200
Oct 03, 202233.9634.3733.0234.2034.2055,400
Sept 30, 202232.7834.0932.7833.4133.4137,500
Sept 29, 202232.7033.2832.1032.8732.8745,600
Sept 28, 202231.5433.3031.4432.9932.9959,000
Sept 27, 202231.3331.7331.1631.4731.4740,100
Sept 26, 202230.6731.2930.6731.0531.0572,500
Sept 23, 202231.2531.2530.5030.8330.8349,100
Sept 22, 202232.0832.0831.2531.2531.2553,000
Sept 21, 202232.0532.7631.9332.1232.1276,200
Sept 20, 202232.7232.7231.9231.9231.9267,800
Sept 19, 202233.1433.1432.6233.0033.0095,500
Sept 16, 202233.6433.6433.1033.3033.3040,900
Sept 15, 202234.8635.4034.2834.3334.3388,400
Sept 14, 202236.1236.2734.7134.7834.7845,200
Sept 13, 202235.5736.2535.3136.1336.1388,400
Sept 12, 202235.7036.0735.4635.9235.9261,100
Sept 09, 202235.2335.6634.6935.5935.5965,200
Sept 08, 202233.8635.1133.8435.0335.0396,600
Sept 07, 202233.2934.1633.0034.1234.1242,500
Sept 06, 202234.0134.0933.2333.3133.3155,700
Sept 02, 202234.6535.1033.7633.8733.8728,900
Sept 01, 202234.5434.5433.3634.3034.3098,600
Aug 31, 202235.5735.6334.4334.7834.78103,400
Aug 30, 202236.6736.8235.4735.6135.6150,200
Aug 29, 202236.5037.2436.3836.4836.4875,100
Aug 26, 202237.6037.6035.8536.7536.75110,500
Aug 25, 202238.2738.6137.3537.3737.3765,000
Aug 24, 202237.7338.5337.7138.1938.1930,900
Aug 23, 202238.1138.1137.1937.8237.8288,700
Aug 22, 202238.8838.8838.0138.0338.0353,000
Aug 19, 202239.9239.9238.8038.9338.9336,900
Aug 18, 202240.2040.5839.6040.0140.0185,000
Aug 17, 202240.2440.7139.9640.2340.2393,400
Aug 16, 202240.1641.0139.3340.7140.7190,600
Aug 15, 202241.1941.1939.9640.1640.1691,300
Aug 12, 202241.4641.7441.1141.1941.1967,500
Aug 11, 202241.3642.1040.7941.3241.3265,300
Aug 10, 202242.3042.3941.1441.3641.3690,300
Aug 09, 202241.0042.0040.5541.6041.60175,500
Aug 08, 202240.4341.2840.2141.1441.14262,700
Aug 05, 202240.3541.4839.2540.2440.24168,700
Aug 04, 202236.8638.5736.8638.5738.57175,500
Aug 03, 202235.7936.8735.3536.8736.8788,600
Aug 02, 202235.5535.7934.7235.5935.5980,500
Jul 29, 202235.5136.5335.4535.7335.73144,300
Jul 28, 202235.3436.0235.2135.5035.5053,400
Jul 27, 202235.1135.4034.8935.1535.1577,200
Jul 26, 202234.9435.5734.9335.0835.0869,400
Jul 25, 202234.3935.7634.1435.2635.26145,700
Jul 22, 202234.0634.4534.0334.1734.17139,000
Jul 21, 202233.9934.0633.1233.9933.9959,500
Jul 20, 202233.5634.5633.5234.0634.06184,600
Jul 19, 202233.5233.8533.2533.5633.56136,900
Jul 18, 202233.2633.8032.8233.3133.31122,600
Jul 15, 202231.5133.2530.9032.9032.90224,400
Jul 14, 202231.3332.0530.7331.4431.44166,700
Jul 13, 202232.0332.0430.7231.4731.47149,600
Jul 12, 202232.7532.9432.2032.4332.43103,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...