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 | -1.66 | -4.13346613546 | 40.16 | 41.72 | 38.25 | 67994 | 40.14565789 | CS |
| 4 | -0.49 | -1.25673249551 | 38.99 | 41.85 | 38.25 | 68318 | 40.39921492 | CS |
| 12 | -3.92 | -9.24092409241 | 42.42 | 46.25 | 38.25 | 74586 | 41.19921829 | CS |
| 26 | -2.88 | -6.95988400193 | 41.38 | 46.75 | 38.25 | 68992 | 41.61523692 | CS |
| 52 | 4.75 | 14.0740740741 | 33.75 | 46.75 | 32.94 | 74213 | 40.80955276 | CS |
| 156 | -8.51 | -18.1025313763 | 47.01 | 49.25 | 29.05 | 102413 | 37.07060382 | CS |
| 260 | -2.68 | -6.50801359883 | 41.18 | 173.75 | 29.05 | 81997 | 48.08339854 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729892400 | 42.02 | -0.09 | -0.21 | 42.17 | 42.43 | 41.9 | 39846 |
| 1729806000 | 42.11 | -0.04 | -0.09 | 42.19 | 42.37 | 41.67 | 56689 |
| 1729719600 | 42.15 | -1.93 | -4.38 | 44 | 44.08 | 42.15 | 68387 |
| 1729633200 | 44.08 | -0.49 | -1.10 | 44.58 | 44.58 | 44.08 | 45008 |
| 1729546800 | 44.57 | -0.11 | -0.25 | 44.92 | 44.92 | 44.01 | 40798 |
| 1729287600 | 44.68 | -0.53 | -1.17 | 45.17 | 45.35 | 44.61 | 47997 |
| 1729201200 | 45.21 | 0.61 | 1.37 | 44.74 | 46.25 | 44.74 | 88744 |
| 1729114800 | 44.6 | -0.37 | -0.82 | 44.39 | 45.07 | 44.39 | 47440 |
| 1729028400 | 44.97 | 1.05 | 2.39 | 43.9 | 44.98 | 43.36 | 92156 |
| 1728682800 | 43.92 | 1.39 | 3.27 | 42.37 | 44.15 | 42.37 | 53552 |
| 1728596400 | 42.53 | 1.04 | 2.51 | 41.73 | 42.61 | 41.73 | 33315 |
| 1728510000 | 41.49 | 0 | 0.00 | 41.49 | 41.49 | 41.49 | 0 |
| 1728423600 | 41.49 | -0.06 | -0.14 | 41.7 | 41.82 | 41.2 | 42438 |
| 1728337200 | 41.55 | -1.59 | -3.69 | 43.21 | 43.21 | 41.46 | 61031 |
| 1728078000 | 43.14 | 0.43 | 1.01 | 42.96 | 43.41 | 42.92 | 42048 |
| 1727991600 | 42.71 | -0.45 | -1.04 | 43.15 | 43.23 | 42.68 | 19547 |
| 1727905200 | 43.16 | -0.16 | -0.37 | 43.32 | 43.5 | 43.15 | 42459 |
| 1727818800 | 43.32 | 0.13 | 0.30 | 43.11 | 43.51 | 42.5 | 39871 |
| 1727730000 | 43.19 | 0.78 | 1.84 | 42.42 | 43.2 | 42.42 | 36367 |
| 1727473200 | 42.41 | -0.32 | -0.75 | 42.79 | 43.32 | 42.32 | 58787 |
| 1727386800 | 42.73 | 0.09 | 0.21 | 42.74 | 43.04 | 42.72 | 37701 |
| 1727300400 | 42.64 | 0.16 | 0.38 | 42.5 | 42.85 | 42.29 | 100277 |
| 1727214000 | 42.48 | -0.55 | -1.28 | 43.12 | 43.33 | 42.35 | 62557 |
| 1727127600 | 43.03 | -0.48 | -1.10 | 43.92 | 43.92 | 43 | 350508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
