Trisura Group Ltd. TSU
TSX · Kanada · Finans
CAD 40,95+0,15 (+%0,37)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 40,93 | +%0,32 | CAD 40,83 | CAD 41,43 | CAD 40,67 | 23,00K |
| 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 |