Trisura Group Ltd (TSU)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -1.13314447592 | 35.3 | 36.69 | 34.41 | 93754 | 35.43430018 | CS |
| 4 | -3.37 | -8.80585314868 | 38.27 | 39.39 | 34.22 | 82102 | 36.3048685 | CS |
| 12 | -6.19 | -15.0644925773 | 41.09 | 44.74 | 34.22 | 84807 | 39.10549947 | CS |
| 26 | -9.3 | -21.0407239819 | 44.2 | 46.75 | 34.22 | 77239 | 40.66980456 | CS |
| 52 | -3.06 | -8.06111696523 | 37.96 | 46.75 | 34.22 | 75300 | 40.92583315 | CS |
| 156 | -8.43 | -19.4553427187 | 43.33 | 47.9 | 29.05 | 102776 | 36.89343847 | CS |
| 260 | -6.83 | -16.3671219746 | 41.73 | 173.75 | 29.05 | 83767 | 47.54560429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 34.9 | -0.41 | -1.16 | 34.98 | 35.31 | 34.76 | 50739 |
| 1737672000 | 35.31 | 0.49 | 1.41 | 34.75 | 35.45 | 34.75 | 156197 |
| 1737585600 | 34.82 | -1.02 | -2.85 | 35.85 | 35.85 | 34.41 | 120266 |
| 1737499200 | 35.84 | -0.17 | -0.47 | 35.43 | 36.15 | 35.43 | 78977 |
| 1737412800 | 36.01 | 0.05 | 0.14 | 36.37 | 36.37 | 35.71 | 33535 |
| 1737153600 | 35.96 | 0.69 | 1.96 | 35.3 | 36.69 | 35.3 | 79794 |
| 1737067200 | 35.27 | -0.53 | -1.48 | 35.74 | 35.99 | 35.27 | 54027 |
| 1736980800 | 35.8 | 0.6 | 1.70 | 35.74 | 36.03 | 34.75 | 161470 |
| 1736894400 | 35.2 | 0.72 | 2.09 | 34.51 | 35.55 | 34.22 | 115999 |
| 1736808000 | 34.48 | -1.02 | -2.87 | 35.15 | 35.16 | 34.41 | 118180 |
| 1736548800 | 35.5 | -1.45 | -3.92 | 36.39 | 36.53 | 35.45 | 53908 |
| 1736462400 | 36.95 | -0.06 | -0.16 | 36.92 | 37.18 | 36.86 | 33195 |
| 1736376000 | 37.01 | -0.1 | -0.27 | 36.9 | 37.21 | 36.2 | 85263 |
| 1736289600 | 37.11 | -0.71 | -1.88 | 37.52 | 37.62 | 37 | 78465 |
| 1736203200 | 37.82 | -0.76 | -1.97 | 38.84 | 39.07 | 37.81 | 85511 |
| 1735944000 | 38.58 | 0.55 | 1.45 | 38.3 | 38.58 | 37.88 | 47817 |
| 1735857600 | 38.03 | -0.95 | -2.44 | 39.01 | 39.01 | 37.89 | 86765 |
| 1735684800 | 38.98 | 0.22 | 0.57 | 38.78 | 39.39 | 38.78 | 40743 |
| 1735598400 | 38.76 | 0.37 | 0.96 | 38.34 | 39 | 37.61 | 54867 |
| 1735339200 | 38.39 | 0.29 | 0.76 | 38.27 | 38.6 | 37.74 | 74960 |
| 1735069200 | 38.1 | -0.45 | -1.17 | 38.54 | 38.65 | 38.1 | 61804 |
| 1734993600 | 38.55 | -0.05 | -0.13 | 38.6 | 38.88 | 38.2 | 57952 |
| 1734734400 | 38.6 | -0.4 | -1.03 | 38.65 | 39.09 | 38.55 | 51419 |
| 1734648000 | 39 | -0.67 | -1.69 | 39.79 | 39.79 | 38.95 | 52638 |
| 1734561600 | 39.67 | -1.02 | -2.51 | 40.46 | 41.36 | 39.67 | 59538 |
| 1734475200 | 40.69 | -0.96 | -2.30 | 41.23 | 41.5 | 40.69 | 101280 |
| 1734388800 | 41.65 | 0.86 | 2.11 | 40.16 | 41.72 | 40.16 | 75096 |
| 1734129600 | 40.79 | 0.2 | 0.49 | 40.56 | 40.99 | 40.34 | 58143 |
| 1734043200 | 40.59 | 0.29 | 0.72 | 40.3 | 40.78 | 40.3 | 57278 |
| 1733956800 | 40.3 | 0.32 | 0.80 | 40.05 | 40.48 | 39.77 | 45975 |
| 1733870400 | 39.98 | -0.68 | -1.67 | 40.5 | 40.5 | 39.92 | 45581 |
| 1733784000 | 40.66 | -0.71 | -1.72 | 41.21 | 41.62 | 40.57 | 126348 |
| 1733524800 | 41.37 | -0.14 | -0.34 | 41.4 | 41.85 | 41.22 | 40822 |
| 1733438400 | 41.51 | 1 | 2.47 | 40.39 | 41.73 | 40.39 | 64566 |
| 1733352000 | 40.51 | -0.35 | -0.86 | 40.86 | 41 | 40.37 | 73445 |
| 1733265600 | 40.86 | -0.28 | -0.68 | 41.16 | 41.19 | 40.45 | 83712 |
| 1733179200 | 41.14 | 0.83 | 2.06 | 40.19 | 41.46 | 40.01 | 55070 |
| 1732920000 | 40.31 | -0.07 | -0.17 | 40.58 | 40.78 | 40.25 | 62566 |
| 1732833600 | 40.38 | -0.09 | -0.22 | 40.36 | 40.95 | 40.15 | 48805 |
| 1732747200 | 40.47 | 1.14 | 2.90 | 39.3 | 40.47 | 39.19 | 126178 |
| 1732660800 | 39.33 | 0.13 | 0.33 | 39.15 | 39.76 | 38.87 | 56700 |
| 1732574400 | 39.2 | 0.06 | 0.15 | 38.99 | 39.22 | 38.67 | 81193 |
| 1732315200 | 39.14 | -0.68 | -1.71 | 39.81 | 39.81 | 39.04 | 138403 |
| 1732228800 | 39.82 | 0.31 | 0.78 | 39.53 | 40 | 39.46 | 61648 |
| 1732142400 | 39.51 | 0.44 | 1.13 | 39.1 | 39.57 | 38.8 | 226215 |
| 1732056000 | 39.07 | -0.36 | -0.91 | 39.3 | 39.49 | 38.85 | 61189 |
| 1731969600 | 39.43 | 0.12 | 0.31 | 39.34 | 40.04 | 39.31 | 47741 |
| 1731710400 | 39.31 | -0.76 | -1.90 | 40.07 | 40.14 | 39.25 | 121326 |
| 1731624000 | 40.07 | 0.02 | 0.05 | 40.05 | 40.55 | 40 | 92152 |
| 1731537600 | 40.05 | -0.52 | -1.28 | 40.71 | 40.71 | 39.85 | 132224 |
| 1731451200 | 40.57 | -0.42 | -1.02 | 41.13 | 41.13 | 39.85 | 176572 |
| 1731364800 | 40.99 | -0.11 | -0.27 | 41.06 | 41.74 | 40.98 | 145823 |
| 1731105600 | 41.1 | -2.32 | -5.34 | 41.1 | 43 | 40.31 | 240704 |
| 1731019200 | 43.42 | -0.36 | -0.82 | 43.49 | 44.74 | 43.22 | 78263 |
| 1730932800 | 43.78 | 1.27 | 2.99 | 41.8 | 43.89 | 41.8 | 97711 |
| 1730846400 | 42.51 | 0.48 | 1.14 | 42.34 | 42.97 | 42.13 | 42658 |
| 1730760000 | 42.03 | 0.2 | 0.48 | 41.83 | 42.23 | 41.7 | 43075 |
| 1730497200 | 41.83 | 0.63 | 1.53 | 41.09 | 42.26 | 41.07 | 82275 |
| 1730410800 | 41.2 | -0.69 | -1.65 | 41.75 | 41.75 | 40.4 | 99369 |
| 1730324400 | 41.89 | 0.1 | 0.24 | 42.01 | 42.33 | 41.36 | 57421 |
| 1730238000 | 41.79 | -0.16 | -0.38 | 41.61 | 42.16 | 41.44 | 63151 |
| 1730151600 | 41.95 | -0.07 | -0.17 | 41.75 | 42.55 | 41.54 | 54050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
