Trisura Group Ltd Historical Data - TSU | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Trisura Group Ltd (TSU)

43.50

0.46

(1.07%)

Closed April 26 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.54	6.201171875	40.96	43.62	40.87	57447	42.2448213	CS
4	1.25	2.95857988166	42.25	43.62	40.23	52708	41.58781674	CS
12	5.77	15.2928703949	37.73	44.83	36.64	77859	41.12553048	CS
26	13.18	43.4696569921	30.32	44.83	29.4	88097	36.80626738	CS
52	12.51	40.3678606002	30.99	44.83	29.05	105671	34.93279056	CS
156	-72.91	-62.6320762821	116.41	173.75	29.05	108998	44.21020412	CS
260	15.5	55.3571428571	28	173.75	26.55	74870	48.14743299	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1710366000	42.41	-0.25	-0.59	42.66	42.66	41.93	48672
1710279600	42.66	-0.26	-0.61	42.71	42.95	42.25	49554
1710193200	42.92	0.23	0.54	42.63	43.08	42.56	38103
1709937600	42.69	-0.71	-1.64	43.71	43.71	42.63	36000
1709851200	43.4	0.43	1.00	43.16	43.63	42.96	57534
1709764800	42.97	0.08	0.19	43.16	43.45	42.64	43184
1709678400	42.89	-1.14	-2.59	43.98	43.99	42.57	109530
1709592000	44.03	-0.11	-0.25	44.22	44.54	44	24506
1709332800	44.14	0.39	0.89	43.9	44.54	43.83	30558
1709246400	43.75	-0.45	-1.02	44.56	44.83	43.55	103033
1709160000	44.2	0.7	1.61	43.61	44.53	43.45	169995
1709073600	43.5	0.44	1.02	43.26	43.75	42.9	56726
1708987200	43.06	-0.34	-0.78	43.25	43.25	42.66	58466
1708728000	43.4	0.53	1.24	42.77	43.67	42.38	78747
1708641600	42.87	1.36	3.28	41.54	43.02	41.54	101503
1708555200	41.51	-0.24	-0.57	41.83	41.87	41.4	55865
1708468800	41.75	-0.43	-1.02	42.1	42.1	41.33	78909
1708123200	42.18	0.82	1.98	41.27	42.2	41.1	107507
1708036800	41.36	-0.1	-0.24	41.59	41.59	41.12	63730
1707950400	41.46	1.47	3.68	40.21	41.55	39.96	195742
1707864000	39.99	0.58	1.47	39.08	40.82	38.98	169462
1707777600	39.41	0.43	1.10	39.01	39.53	38.98	124413
1707518400	38.98	2.19	5.95	36.75	39.36	36.75	269595
1707432000	36.79	-1.24	-3.26	37.8	37.82	36.64	142236
1707345600	38.03	0	0.00	38.03	38.03	38.03	0
1707259200	38.03	0.53	1.41	37.61	38.03	37.5	106394
1707172800	37.5	0.12	0.32	37.04	37.79	37	249799
1706913600	37.38	-0.35	-0.93	37.28	37.68	36.93	231929
1706827200	37.73	0.22	0.59	37.73	38.28	37.37	85423
1706740800	37.51	-0.23	-0.61	37.69	38.2	37.41	150120
1706654400	37.74	-0.13	-0.34	37.87	38.2	37.74	70684
1706568000	37.87	-0.33	-0.86	38.3	38.49	37.41	83495
1706308800	38.2	0.4	1.06	37.8	38.53	37.71	126787

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