Trisura Group Ltd (TSU)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.73 | 6.69445806768 | 40.78 | 43.65 | 39.94 | 100640 | 41.84644231 | CS |
| 4 | 1.71 | 4.09090909091 | 41.8 | 43.65 | 38.68 | 78089 | 40.79227056 | CS |
| 12 | 1.76 | 4.21556886228 | 41.75 | 46.75 | 38.68 | 63649 | 41.85548999 | CS |
| 26 | 0.57 | 1.32743362832 | 42.94 | 46.75 | 38.68 | 60957 | 42.11583945 | CS |
| 52 | 11.29 | 35.0403476102 | 32.22 | 46.75 | 29.05 | 78725 | 37.88149126 | CS |
| 156 | -0.73 | -1.65009041591 | 44.24 | 49.25 | 29.05 | 104152 | 37.34378611 | CS |
| 260 | 14.51 | 50.0344827586 | 29 | 173.75 | 28.75 | 79639 | 47.87170541 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726868400 | 43.51 | 1.15 | 2.71 | 42.63 | 43.65 | 42.31 | 99483 |
| 1726782000 | 42.36 | 1.3 | 3.17 | 42.2 | 42.49 | 41.84 | 175975 |
| 1726695600 | 41.06 | 0.51 | 1.26 | 40.87 | 41.41 | 40.33 | 103540 |
| 1726609200 | 40.55 | 0.29 | 0.72 | 40.38 | 40.8 | 39.94 | 77915 |
| 1726522800 | 40.26 | -0.3 | -0.74 | 40.78 | 40.96 | 40.1 | 46285 |
| 1726263600 | 40.56 | 0.19 | 0.47 | 40.49 | 41.06 | 40.45 | 74205 |
| 1726177200 | 40.37 | 0.36 | 0.90 | 40.06 | 40.4 | 39.93 | 50728 |
| 1726090800 | 40.01 | 0.74 | 1.88 | 39.54 | 40.14 | 39.15 | 148036 |
| 1726004400 | 39.27 | -0.23 | -0.58 | 39.64 | 39.65 | 38.81 | 130497 |
| 1725918000 | 39.5 | 0.08 | 0.20 | 39.59 | 39.61 | 38.68 | 110877 |
| 1725658800 | 39.42 | -0.7 | -1.74 | 39.87 | 40.38 | 39.21 | 88436 |
| 1725572400 | 40.12 | -0.47 | -1.16 | 40.54 | 40.82 | 39.89 | 64022 |
| 1725486000 | 40.59 | -0.22 | -0.54 | 40.71 | 41.08 | 40.47 | 26789 |
| 1725399600 | 40.81 | -1.01 | -2.42 | 41.88 | 41.88 | 40.66 | 54522 |
| 1725054000 | 41.82 | 0.15 | 0.36 | 41.51 | 41.89 | 41.32 | 41685 |
| 1724967600 | 41.67 | 0.17 | 0.41 | 41.82 | 42.14 | 41.51 | 44072 |
| 1724881200 | 41.5 | -0.11 | -0.26 | 41.61 | 41.61 | 41.24 | 25245 |
| 1724794800 | 41.61 | -0.09 | -0.22 | 41.8 | 41.92 | 41.13 | 43288 |
| 1724708400 | 41.7 | 0 | 0.00 | 41.7 | 41.7 | 41.7 | 0 |
| 1724449200 | 41.7 | 0.42 | 1.02 | 41.69 | 41.93 | 41.45 | 32360 |
| 1724362800 | 41.28 | -0.22 | -0.53 | 41.47 | 41.78 | 41.1 | 29051 |
| 1724276400 | 41.5 | -0.49 | -1.17 | 42.25 | 42.25 | 41.5 | 18035 |
| 1724190000 | 41.99 | 0.12 | 0.29 | 42.1 | 42.16 | 41.39 | 27935 |
| 1724103600 | 41.87 | -0.11 | -0.26 | 42.02 | 42.29 | 41.66 | 44355 |
| 1723844400 | 41.98 | -0.07 | -0.17 | 42.03 | 42.33 | 41.28 | 93528 |
| 1723758000 | 42.05 | 0.05 | 0.12 | 42.26 | 42.56 | 41.9 | 24459 |
| 1723671600 | 42 | 0.78 | 1.89 | 41.09 | 42 | 41.09 | 69032 |
| 1723585200 | 41.22 | 0.48 | 1.18 | 40.95 | 41.5 | 40.87 | 29950 |
| 1723498800 | 40.74 | 0.25 | 0.62 | 40.79 | 40.99 | 40.38 | 38106 |
| 1723239600 | 40.49 | 0.58 | 1.45 | 39.98 | 40.74 | 39.94 | 43733 |
| 1723153200 | 39.91 | -0.58 | -1.43 | 40.68 | 40.84 | 39.85 | 49156 |
| 1723066800 | 40.49 | -1.44 | -3.43 | 42.34 | 42.34 | 39.8 | 147291 |
| 1722980400 | 41.93 | -1.28 | -2.96 | 41.62 | 42.28 | 41.5 | 176499 |
| 1722634800 | 43.21 | -1.39 | -3.12 | 41.58 | 43.47 | 39.01 | 183461 |
| 1722548400 | 44.6 | -1.58 | -3.42 | 46.04 | 46.04 | 44.29 | 93350 |
| 1722462000 | 46.18 | -0.2 | -0.43 | 46.4 | 46.75 | 46.08 | 48705 |
| 1722375600 | 46.38 | 1.15 | 2.54 | 45.22 | 46.58 | 45.22 | 100848 |
| 1722289200 | 45.23 | 0.13 | 0.29 | 44.94 | 45.34 | 44.7 | 55462 |
| 1722030000 | 45.1 | 1.03 | 2.34 | 44.51 | 45.22 | 44.41 | 41888 |
| 1721943600 | 44.07 | 0.28 | 0.64 | 43.79 | 44.85 | 43.78 | 32500 |
| 1721857200 | 43.79 | -0.49 | -1.11 | 44.2 | 44.55 | 43.68 | 97847 |
| 1721770800 | 44.28 | 0.45 | 1.03 | 43.84 | 44.33 | 43.45 | 46622 |
| 1721684400 | 43.83 | 1.37 | 3.23 | 42.33 | 43.85 | 42.26 | 60075 |
| 1721425200 | 42.46 | 0 | 0.00 | 42.46 | 42.46 | 42.46 | 0 |
| 1721338800 | 42.46 | -0.45 | -1.05 | 42.83 | 43.35 | 42.25 | 35563 |
| 1721252400 | 42.91 | -0.37 | -0.85 | 43.24 | 43.41 | 42.8 | 44760 |
| 1721166000 | 43.28 | 1.08 | 2.56 | 42.42 | 43.43 | 42.42 | 33793 |
| 1721079600 | 42.2 | 0.64 | 1.54 | 41.6 | 42.58 | 41.6 | 30029 |
| 1720820400 | 41.56 | 0.33 | 0.80 | 41.17 | 41.57 | 41.12 | 51916 |
| 1720734000 | 41.23 | 0.08 | 0.19 | 41.07 | 41.73 | 41.07 | 18541 |
| 1720647600 | 41.15 | 0.62 | 1.53 | 40.66 | 41.34 | 40.35 | 36846 |
| 1720561200 | 40.53 | -1.42 | -3.38 | 41.94 | 41.94 | 40.52 | 69373 |
| 1720474800 | 41.95 | 0.88 | 2.14 | 41.07 | 41.95 | 40.76 | 49573 |
| 1720215600 | 41.07 | -0.48 | -1.16 | 41.53 | 41.53 | 40.44 | 75415 |
| 1720129200 | 41.55 | -0.16 | -0.38 | 42 | 42 | 41.41 | 11559 |
| 1720042800 | 41.71 | 0.33 | 0.80 | 41.37 | 41.94 | 41.37 | 31342 |
| 1719956400 | 41.38 | 0 | 0.00 | 41.75 | 41.75 | 40.56 | 22155 |
| 1719610800 | 41.38 | 0.15 | 0.36 | 41.5 | 41.9 | 41.2 | 35071 |
| 1719524400 | 41.23 | 0.73 | 1.80 | 40.61 | 41.25 | 40.43 | 30320 |
| 1719438000 | 40.5 | -0.48 | -1.17 | 40.51 | 41.35 | 40.43 | 29814 |
| 1719351600 | 40.98 | -0.6 | -1.44 | 41.55 | 41.55 | 40.96 | 46664 |
| 1719265200 | 41.58 | 0.15 | 0.36 | 41.38 | 41.84 | 41.21 | 45755 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
