Trisura Group Ltd Historical Data - TSU | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Trisura Group Ltd (TSU)
Trisura Group Ltd (TSU) Historical

Trisura Group Ltd (TSU)

41.95

-0.46

( -1.08% )

Updated: 15:24:33

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-1.41010575793	42.55	44.73	41.77	66481	43.38252851	CS
4	-1.06	-2.4645431295	43.01	44.73	39.61	56093	41.9895123	CS
12	-1.26	-2.9159916686	43.21	46.07	39.61	57165	42.493115	CS
26	9.51	29.3156596794	32.44	46.07	31.4	80940	39.48367577	CS
52	4.1	10.8322324967	37.85	46.07	29.05	99849	35.70179999	CS
156	-118.05	-73.78125	160	173.75	29.05	106813	40.216398	CS
260	11.96	39.8799599867	29.99	173.75	26.55	76123	48.43794437	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713217200	40.59	-0.28	-0.69	40.91	41.17	40.52	28666
1712958000	40.87	-0.33	-0.80	41.33	41.51	40.56	59210
1712871600	41.2	-0.53	-1.27	42.05	42.05	40.7	49716
1712785200	41.73	0.08	0.19	41.04	41.84	41	56480
1712698800	41.65	0.06	0.14	41.51	41.7	41.37	27316
1712612400	41.59	-0.14	-0.34	41.97	41.97	41.25	39391
1712353200	41.73	0.64	1.56	41.13	42.2	41.13	36198
1712266800	41.09	0.05	0.12	41.08	41.52	40.81	42295
1712180400	41.04	-0.66	-1.58	41.65	41.81	40.95	66939
1712094000	41.7	0.23	0.55	41.32	42.05	41.05	55641
1712007600	41.47	-0.18	-0.43	41.39	41.78	41.22	97526
1711662000	41.65	-0.54	-1.28	42.25	42.46	41.35	82879
1711575600	42.19	-0.4	-0.94	42.15	42.77	42	41601
1711489200	42.59	-0.11	-0.26	42.93	43.16	42	67241
1711402800	42.7	-0.21	-0.49	42.94	43.23	42.66	31159
1711143600	42.91	-0.57	-1.31	43.21	43.24	42.91	62837
1711057200	43.48	-0.11	-0.25	43.73	44.01	42.87	54054
1710970800	43.59	0.44	1.02	43.33	43.75	42.65	56843
1710884400	43.15	-0.11	-0.25	42.97	43.55	42.97	55359
1710798000	43.26	-0.07	-0.16	43.42	43.73	42.92	65965
1710538800	43.33	0.69	1.62	42.5	43.93	42.44	61652
1710452400	42.64	0.23	0.54	42.75	42.77	41.73	52690

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions