Trisura Group Ltd (TSU)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 2.98044825942 | 41.94 | 43.43 | 40.35 | 41341 | 41.20460937 | CS |
| 4 | 1.11 | 2.63783269962 | 42.08 | 43.43 | 40.35 | 48235 | 41.40891913 | CS |
| 12 | 0.96 | 2.2732654511 | 42.23 | 46.07 | 39.61 | 56705 | 42.44816911 | CS |
| 26 | 9.84 | 29.5052473763 | 33.35 | 46.07 | 32.94 | 77383 | 40.59582425 | CS |
| 52 | 6.11 | 16.4778856526 | 37.08 | 46.07 | 29.05 | 94420 | 35.79176843 | CS |
| 156 | 1.02 | 2.41878112402 | 42.17 | 49.3 | 29.05 | 105519 | 37.64869507 | CS |
| 260 | 13.3 | 44.4964871194 | 29.89 | 173.75 | 26.55 | 76866 | 48.37133514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719006000 | 41.43 | 0.08 | 0.19 | 41.46 | 41.59 | 41.05 | 105317 |
| 1718919600 | 41.35 | -0.54 | -1.29 | 41.89 | 42.25 | 41.25 | 88082 |
| 1718833200 | 41.89 | -0.11 | -0.26 | 42 | 42.74 | 41.69 | 24964 |
| 1718746800 | 42 | -0.05 | -0.12 | 42.08 | 42.43 | 41.8 | 113735 |
| 1718660400 | 42.05 | -0.02 | -0.05 | 41.5 | 42.15 | 41.33 | 81892 |
| 1718401200 | 42.07 | -0.34 | -0.80 | 42.34 | 42.39 | 41.77 | 56016 |
| 1718314800 | 42.41 | -0.66 | -1.53 | 43.1 | 43.21 | 42.18 | 47756 |
| 1718228400 | 43.07 | -0.67 | -1.53 | 44.45 | 44.6 | 43.02 | 106821 |
| 1718142000 | 43.74 | -0.84 | -1.88 | 44.35 | 44.36 | 43.44 | 43169 |
| 1718055600 | 44.58 | 1.62 | 3.77 | 42.86 | 44.73 | 42.46 | 74873 |
| 1717796400 | 42.96 | 0.31 | 0.73 | 42.55 | 43.07 | 42.36 | 59786 |
| 1717710000 | 42.65 | 0.55 | 1.31 | 42.41 | 42.77 | 42.11 | 65076 |
| 1717623600 | 42.1 | 0.18 | 0.43 | 41.92 | 42.46 | 41.66 | 54562 |
| 1717537200 | 41.92 | 0.55 | 1.33 | 41.33 | 41.95 | 41 | 74947 |
| 1717450800 | 41.37 | 1.04 | 2.58 | 40.45 | 41.41 | 40.43 | 55695 |
| 1717191600 | 40.33 | 0.08 | 0.20 | 40.25 | 40.55 | 40 | 48592 |
| 1717105200 | 40.25 | 0.06 | 0.15 | 40.25 | 40.3 | 39.61 | 62644 |
| 1717018800 | 40.19 | -0.53 | -1.30 | 40.53 | 40.53 | 40 | 40968 |
| 1716932400 | 40.72 | -0.81 | -1.95 | 41.96 | 41.96 | 40.58 | 50615 |
| 1716846000 | 41.53 | 0.58 | 1.42 | 41.78 | 41.78 | 40.81 | 22513 |
| 1716586800 | 40.95 | 0.44 | 1.09 | 40.49 | 41.37 | 40.49 | 42515 |
| 1716500400 | 40.51 | -0.58 | -1.41 | 41.5 | 41.5 | 40.15 | 57176 |
| 1716414000 | 41.09 | -1.01 | -2.40 | 42 | 42.25 | 40.95 | 49463 |
| 1716327600 | 42.1 | -0.62 | -1.45 | 42.66 | 42.66 | 41.73 | 65253 |
| 1715982000 | 42.72 | -0.35 | -0.81 | 43.01 | 43.17 | 42.6 | 43342 |
| 1715895600 | 43.07 | 0.06 | 0.14 | 43 | 43.08 | 42.69 | 27283 |
| 1715809200 | 43.01 | -0.19 | -0.44 | 43.16 | 43.42 | 42.71 | 53761 |
| 1715722800 | 43.2 | -1.21 | -2.72 | 44.33 | 44.43 | 43.17 | 55103 |
| 1715636400 | 44.41 | -0.12 | -0.27 | 44.72 | 44.72 | 44.3 | 41177 |
| 1715377200 | 44.53 | -0.39 | -0.87 | 45.1 | 45.25 | 44.5 | 41686 |
| 1715290800 | 44.92 | -0.45 | -0.99 | 45.4 | 45.55 | 44.53 | 34409 |
| 1715204400 | 45.37 | 0.16 | 0.35 | 45.07 | 45.38 | 44.62 | 73275 |
| 1715118000 | 45.21 | -0.09 | -0.20 | 45.34 | 46 | 45.1 | 80854 |
| 1715031600 | 45.3 | 0.43 | 0.96 | 45.28 | 45.66 | 44.66 | 135294 |
| 1714772400 | 44.87 | 2.24 | 5.25 | 43.71 | 46.07 | 43.71 | 121929 |
| 1714686000 | 42.63 | 0.37 | 0.88 | 42.26 | 42.92 | 42.15 | 51422 |
| 1714599600 | 42.26 | 0.21 | 0.50 | 42.05 | 42.7 | 41.8 | 90753 |
| 1714513200 | 42.05 | -0.4 | -0.94 | 42.03 | 43 | 42.03 | 76086 |
| 1714426800 | 42.45 | -0.2 | -0.47 | 42.6 | 42.8 | 42.09 | 67924 |
| 1714167600 | 42.65 | -0.85 | -1.95 | 43.56 | 43.64 | 42.59 | 143785 |
| 1714081200 | 43.5 | 0.46 | 1.07 | 42.79 | 43.62 | 42.23 | 37422 |
| 1713994800 | 43.04 | 0.49 | 1.15 | 42.6 | 43.47 | 42.6 | 43372 |
| 1713908400 | 42.55 | 0.25 | 0.59 | 42.23 | 43.03 | 41.97 | 80276 |
| 1713822000 | 42.3 | 0.27 | 0.64 | 41.98 | 42.51 | 41.95 | 39366 |
| 1713562800 | 42.03 | 0.48 | 1.16 | 41.48 | 42.1 | 40.87 | 52399 |
| 1713476400 | 41.55 | 0.65 | 1.59 | 40.96 | 41.85 | 40.91 | 71821 |
| 1713390000 | 40.9 | 0.18 | 0.44 | 40.87 | 41.14 | 40.56 | 38763 |
| 1713303600 | 40.72 | 0.13 | 0.32 | 40.38 | 40.94 | 40.23 | 33196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
