Trisura Group Ltd. TSU
TSX · Canada · Finance
CAD 40.85+0.05 (+0.12%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 40.85 | +0.12% | CAD 40.83 | CAD 41.43 | CAD 40.67 | 15.40K |
| 2026-09-30 | CAD 40.80 | -0.80% | CAD 41.13 | CAD 41.26 | CAD 40.67 | 36.70K |
| 2026-09-29 | CAD 41.13 | +0.42% | CAD 41.42 | CAD 41.42 | CAD 40.60 | 27.80K |
| 2026-09-28 | CAD 40.96 | -1.89% | CAD 41.75 | CAD 41.75 | CAD 40.93 |
| 76.20K |
| 2026-09-25 | CAD 41.75 | +0.60% | CAD 41.85 | CAD 42.02 | CAD 41.30 | 62.80K |
| 2026-09-24 | CAD 41.50 | -1.17% | CAD 42.10 | CAD 42.39 | CAD 41.45 | 28.40K |
| 2026-09-23 | CAD 41.99 | -2.28% | CAD 42.70 | CAD 42.99 | CAD 41.72 | 91.70K |
| 2026-09-22 | CAD 42.97 | +1.78% | CAD 42.61 | CAD 43.06 | CAD 42.19 | 83.70K |
| 2026-09-21 | CAD 42.22 | -0.52% | CAD 42.57 | CAD 42.62 | CAD 41.99 | 46.00K |
| 2026-09-18 | CAD 42.44 | -1.87% | CAD 42.83 | CAD 42.86 | CAD 42.15 | 76.60K |
| 2026-09-17 | CAD 43.25 | +2.00% | CAD 42.43 | CAD 43.38 | CAD 42.27 | 125.10K |
| 2026-09-16 | CAD 42.40 | +1.48% | CAD 41.57 | CAD 42.95 | CAD 41.50 | 134.70K |
| 2026-09-15 | CAD 41.78 | -1.58% | CAD 42.44 | CAD 42.45 | CAD 41.28 | 114.90K |
| 2026-09-14 | CAD 42.45 | -0.68% | CAD 42.56 | CAD 43.87 | CAD 42.12 | 154.80K |
| 2026-09-11 | CAD 42.74 | +3.69% | CAD 41.24 | CAD 42.95 | CAD 41.24 | 80.20K |
| 2026-09-10 | CAD 41.22 | -1.06% | CAD 41.62 | CAD 42.16 | CAD 41.02 | 51.10K |
| 2026-09-09 | CAD 41.66 | -1.68% | CAD 42.00 | CAD 42.60 | CAD 41.52 | 115.10K |
| 2026-09-08 | CAD 42.37 | +1.12% | CAD 41.67 | CAD 42.83 | CAD 41.46 | 75.90K |
| 2026-09-04 | CAD 41.90 | -0.12% | CAD 41.02 | CAD 42.00 | CAD 40.80 | 86.80K |
| 2026-09-03 | CAD 41.95 | +0.53% | CAD 41.60 | CAD 42.24 | CAD 41.60 | 64.80K |
| 2026-09-02 | CAD 41.73 | +0.29% | CAD 41.61 | CAD 42.21 | CAD 41.30 | 64.40K |
| 2026-09-01 | CAD 41.61 | +0.19% | CAD 41.54 | CAD 41.98 | CAD 41.29 | 57.50K |
| 2026-08-31 | CAD 41.53 | -1.52% | CAD 42.00 | CAD 42.15 | CAD 41.40 | 141.80K |
| 2026-08-28 | CAD 42.17 | +1.96% | CAD 41.34 | CAD 42.65 | CAD 41.34 | 143.70K |
| 2026-08-27 | CAD 41.36 | -0.39% | CAD 41.50 | CAD 41.72 | CAD 41.12 | 109.50K |
| 2026-08-26 | CAD 41.52 | -1.49% | CAD 41.92 | CAD 42.49 | CAD 41.51 | 44.60K |
| 2026-08-25 | CAD 42.15 | +4.10% | CAD 40.82 | CAD 42.27 | CAD 40.82 | 107.20K |
| 2026-08-24 | CAD 40.49 | -1.03% | CAD 40.88 | CAD 40.88 | CAD 40.00 | 123.30K |
| 2026-08-21 | CAD 40.91 | +1.09% | CAD 40.36 | CAD 41.01 | CAD 40.36 | 78.20K |
| 2026-08-20 | CAD 40.47 | -0.39% | CAD 40.50 | CAD 40.57 | CAD 39.98 | 68.10K |
| 2026-08-19 | CAD 40.63 | -2.38% | CAD 41.61 | CAD 41.62 | CAD 40.55 | 100.80K |
| 2026-08-18 | CAD 41.62 | +0.56% | CAD 41.38 | CAD 42.24 | CAD 41.20 | 57.30K |
| 2026-08-17 | CAD 41.39 | -2.20% | CAD 41.71 | CAD 42.14 | CAD 41.26 | 78.10K |
| 2026-08-14 | CAD 42.32 | -1.01% | CAD 42.93 | CAD 42.93 | CAD 42.02 | 94.50K |
| 2026-08-13 | CAD 42.75 | +1.02% | CAD 42.32 | CAD 43.16 | CAD 42.26 | 111.50K |
| 2026-08-12 | CAD 42.32 | +2.00% | CAD 41.49 | CAD 42.33 | CAD 41.00 | 155.90K |
| 2026-08-11 | CAD 41.49 | +1.94% | CAD 41.48 | CAD 41.64 | CAD 40.87 | 88.90K |
| 2026-08-10 | CAD 40.70 | -2.16% | CAD 41.23 | CAD 41.23 | CAD 40.44 | 125.80K |
| 2026-08-07 | CAD 41.60 | -1.09% | CAD 41.88 | CAD 43.48 | CAD 40.80 | 103.50K |
| 2026-08-06 | CAD 42.06 | -0.66% | CAD 42.34 | CAD 42.65 | CAD 41.77 | 58.00K |
| 2026-08-05 | CAD 42.34 | +0.14% | CAD 42.58 | CAD 42.58 | CAD 41.79 | 105.00K |
| 2026-08-04 | CAD 42.28 | +1.49% | CAD 41.10 | CAD 42.61 | CAD 40.91 | 226.30K |
| 2026-07-31 | CAD 41.66 | -1.56% | CAD 42.32 | CAD 42.50 | CAD 41.50 | 60.70K |
| 2026-07-30 | CAD 42.32 | -1.79% | CAD 43.12 | CAD 43.12 | CAD 42.10 | 165.30K |
| 2026-07-29 | CAD 43.09 | -2.95% | CAD 43.77 | CAD 44.11 | CAD 42.87 | 44.40K |
| 2026-07-28 | CAD 44.40 | +1.14% | CAD 43.45 | CAD 44.50 | CAD 42.82 | 80.50K |
| 2026-07-27 | CAD 43.90 | +2.52% | CAD 42.88 | CAD 44.04 | CAD 42.50 | 83.30K |
| 2026-07-24 | CAD 42.82 | +1.61% | CAD 42.43 | CAD 43.02 | CAD 42.01 | 32.00K |
| 2026-07-23 | CAD 42.14 | -1.98% | CAD 42.68 | CAD 42.68 | CAD 41.59 | 75.10K |
| 2026-07-22 | CAD 42.99 | -0.99% | CAD 42.97 | CAD 43.56 | CAD 42.76 | 66.60K |
| 2026-07-21 | CAD 43.42 | -0.50% | CAD 43.51 | CAD 43.99 | CAD 42.78 | 33.20K |
| 2026-07-20 | CAD 43.64 | +0.95% | CAD 43.31 | CAD 44.08 | CAD 43.31 | 29.20K |
| 2026-07-17 | CAD 43.23 | -1.79% | CAD 44.02 | CAD 44.02 | CAD 43.10 | 51.40K |
| 2026-07-16 | CAD 44.02 | -1.48% | CAD 44.68 | CAD 44.68 | CAD 43.79 | 114.60K |
| 2026-07-15 | CAD 44.68 | +0.40% | CAD 44.43 | CAD 45.07 | CAD 43.80 | 73.10K |
| 2026-07-14 | CAD 44.50 | +1.00% | CAD 44.06 | CAD 44.67 | CAD 43.75 | 87.20K |
| 2026-07-13 | CAD 44.06 | +0.87% | CAD 43.68 | CAD 44.22 | CAD 43.44 | 114.80K |
| 2026-07-10 | CAD 43.68 | -2.13% | CAD 44.48 | CAD 44.81 | CAD 43.13 | 90.10K |
| 2026-07-09 | CAD 44.63 | -1.83% | CAD 45.02 | CAD 45.57 | CAD 44.56 | 39.10K |
| 2026-07-08 | CAD 45.46 | -0.53% | CAD 45.37 | CAD 45.50 | CAD 44.97 | 88.40K |
| 2026-07-07 | CAD 45.70 | -1.36% | CAD 46.48 | CAD 46.98 | CAD 45.41 | 67.60K |
| 2026-07-06 | CAD 46.33 | -0.34% | CAD 46.76 | CAD 46.76 | CAD 45.51 | 50.60K |
| 2026-07-03 | CAD 46.49 | +1.46% | CAD 45.86 | CAD 46.62 | CAD 45.67 | 45.40K |
| 2026-07-02 | CAD 45.82 | +3.27% | CAD 44.66 | CAD 45.94 | CAD 44.49 | 96.60K |
| 2026-06-30 | CAD 44.37 | +0.91% | CAD 43.98 | CAD 44.57 | CAD 43.94 | 73.90K |
| 2026-06-29 | CAD 43.97 | +3.31% | CAD 42.90 | CAD 44.24 | CAD 42.90 | 95.20K |
| 2026-06-26 | CAD 42.56 | +0.14% | CAD 42.55 | CAD 43.29 | CAD 42.40 | 117.70K |
| 2026-06-25 | CAD 42.50 | -1.60% | CAD 43.19 | CAD 43.91 | CAD 42.34 | 43.30K |
| 2026-06-24 | CAD 43.19 | +3.13% | CAD 41.79 | CAD 44.08 | CAD 41.79 | 168.70K |
| 2026-06-23 | CAD 41.88 | -0.17% | CAD 41.82 | CAD 42.20 | CAD 41.56 | 106.80K |
| 2026-06-22 | CAD 41.95 | -1.13% | CAD 42.71 | CAD 42.71 | CAD 41.71 | 52.90K |
| 2026-06-19 | CAD 42.43 | -0.35% | CAD 42.58 | CAD 42.80 | CAD 42.39 | 26.10K |
| 2026-06-18 | CAD 42.58 | +0.14% | CAD 42.55 | CAD 43.06 | CAD 42.42 | 47.50K |
| 2026-06-17 | CAD 42.52 | -0.23% | CAD 42.66 | CAD 42.82 | CAD 42.30 | 39.10K |
| 2026-06-16 | CAD 42.62 | -0.33% | CAD 42.70 | CAD 43.19 | CAD 42.59 | 40.70K |
| 2026-06-15 | CAD 42.76 | +0.26% | CAD 43.00 | CAD 43.00 | CAD 42.00 | 73.20K |
| 2026-06-12 | CAD 42.65 | +0.24% | CAD 42.66 | CAD 42.89 | CAD 42.28 | 98.40K |
| 2026-06-11 | CAD 42.55 | +0.09% | CAD 42.47 | CAD 43.22 | CAD 42.32 | 139.60K |
| 2026-06-10 | CAD 42.51 | -0.44% | CAD 42.40 | CAD 43.33 | CAD 42.26 | 106.40K |
| 2026-06-09 | CAD 42.70 | +0.14% | CAD 42.35 | CAD 43.19 | CAD 42.28 | 85.50K |
| 2026-06-08 | CAD 42.64 | +0.80% | CAD 42.29 | CAD 42.85 | CAD 42.18 | 57.30K |
| 2026-06-05 | CAD 42.30 | +2.08% | CAD 41.38 | CAD 42.31 | CAD 41.38 | 53.40K |
| 2026-06-04 | CAD 41.44 | +1.84% | CAD 40.73 | CAD 41.80 | CAD 40.73 | 87.70K |
| 2026-06-03 | CAD 40.69 | +0.17% | CAD 40.63 | CAD 41.09 | CAD 40.22 | 71.30K |
| 2026-06-02 | CAD 40.62 | -0.22% | CAD 40.42 | CAD 40.91 | CAD 39.98 | 71.50K |
| 2026-06-01 | CAD 40.71 | -0.51% | CAD 41.34 | CAD 41.58 | CAD 40.64 | 61.10K |
| 2026-05-29 | CAD 40.92 | -0.05% | CAD 40.72 | CAD 41.14 | CAD 40.28 | 122.40K |
| 2026-05-28 | CAD 40.94 | +0.71% | CAD 40.51 | CAD 41.66 | CAD 39.86 | 221.80K |
| 2026-05-27 | CAD 40.65 | -1.69% | CAD 41.65 | CAD 41.65 | CAD 40.65 | 85.80K |
| 2026-05-26 | CAD 41.35 | +0.80% | CAD 41.02 | CAD 41.71 | CAD 41.02 | 205.80K |