Trisura Group Ltd Historical Data - TSU | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Trisura Group Ltd (TSU)

38.60

-0.40

(-1.03%)

Closed December 23 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.96	-4.83234714004	40.56	41.72	38.55	69339	40.48295773	CS
4	-1.21	-3.0394373273	39.81	41.85	38.55	72667	40.34295454	CS
12	-4.19	-9.79200747838	42.79	46.25	38.55	74714	41.24648561	CS
26	-3.29	-7.85390307949	41.89	46.75	38.55	69576	41.6281344	CS
52	5.62	17.0406306853	32.98	46.75	32.48	74520	40.70487543	CS
156	-4.4	-10.2325581395	43	49.25	29.05	102439	37.10122086	CS
260	-0.78	-1.98070086338	39.38	173.75	29.05	81976	48.08619592	CS

Professional-Grade Tools, for Individual Investors.

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

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