Trisura Group Ltd. (TSX:TSU)
Canada
· Delayed Price · Currency is CAD 39.75
+0.31 (0.79%)
At close: Dec 5, 2025
Trisura Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.64 | 39.76 | 39.11 | 39.25 | - | -0.48% | 9,948 |
| Dec 4, 2025 | 39.91 | 40.14 | 39.39 | 39.44 | 39.44 | -1.30% | 37,871 |
| Dec 3, 2025 | 40.47 | 40.47 | 39.84 | 39.96 | 39.96 | -0.37% | 40,370 |
| Dec 2, 2025 | 40.02 | 40.64 | 40.02 | 40.11 | 40.11 | -0.52% | 47,552 |
| Dec 1, 2025 | 40.64 | 40.66 | 40.17 | 40.32 | 40.32 | -1.03% | 72,813 |
| Nov 28, 2025 | 40.52 | 40.91 | 40.24 | 40.74 | 40.74 | 1.27% | 63,778 |
| Nov 27, 2025 | 40.30 | 40.38 | 40.09 | 40.23 | 40.23 | -0.22% | 16,586 |
| Nov 26, 2025 | 40.18 | 40.58 | 39.96 | 40.32 | 40.32 | 0.93% | 45,419 |
| Nov 25, 2025 | 39.61 | 40.00 | 39.54 | 39.95 | 39.95 | 0.86% | 61,109 |
| Nov 24, 2025 | 39.75 | 39.75 | 39.37 | 39.61 | 39.61 | -0.23% | 56,547 |
| Nov 21, 2025 | 39.40 | 40.00 | 39.40 | 39.70 | 39.70 | 0.56% | 69,376 |
| Nov 20, 2025 | 39.85 | 40.48 | 39.43 | 39.48 | 39.48 | -0.78% | 51,391 |
| Nov 19, 2025 | 40.18 | 40.24 | 39.32 | 39.79 | 39.79 | -0.43% | 109,361 |
| Nov 18, 2025 | 39.95 | 40.38 | 39.87 | 39.96 | 39.96 | -0.89% | 67,659 |
| Nov 17, 2025 | 39.29 | 40.74 | 39.29 | 40.32 | 40.32 | 2.75% | 108,182 |
| Nov 14, 2025 | 39.00 | 39.33 | 38.59 | 39.24 | 39.24 | 0.80% | 52,875 |
| Nov 13, 2025 | 39.74 | 39.93 | 38.88 | 38.93 | 38.93 | -2.36% | 85,327 |
| Nov 12, 2025 | 39.49 | 40.29 | 39.44 | 39.87 | 39.87 | 1.71% | 97,850 |
| Nov 11, 2025 | 39.79 | 39.79 | 38.64 | 39.20 | 39.20 | -0.88% | 69,652 |
| Nov 10, 2025 | 39.28 | 39.85 | 38.87 | 39.55 | 39.55 | 1.10% | 79,653 |
| Nov 7, 2025 | 37.20 | 39.16 | 36.61 | 39.12 | 39.12 | 5.79% | 280,553 |
| Nov 6, 2025 | 37.52 | 37.80 | 36.89 | 36.98 | 36.98 | -1.70% | 114,632 |
| Nov 5, 2025 | 37.96 | 38.15 | 37.57 | 37.62 | 37.62 | 0.19% | 56,313 |
| Nov 4, 2025 | 38.09 | 38.09 | 37.43 | 37.55 | 37.55 | -1.42% | 45,605 |
| Nov 3, 2025 | 38.74 | 38.74 | 37.93 | 38.09 | 38.09 | -1.45% | 49,085 |
| Oct 31, 2025 | 37.31 | 38.72 | 37.31 | 38.65 | 38.65 | 2.96% | 72,199 |
| Oct 30, 2025 | 37.37 | 38.81 | 37.00 | 37.54 | 37.54 | 0.86% | 67,657 |
| Oct 29, 2025 | 38.03 | 38.03 | 37.07 | 37.22 | 37.22 | -2.34% | 46,662 |
| Oct 28, 2025 | 38.84 | 38.85 | 37.95 | 38.11 | 38.11 | -1.42% | 44,015 |
| Oct 27, 2025 | 38.89 | 38.99 | 38.44 | 38.66 | 38.66 | -0.51% | 30,565 |
| Oct 24, 2025 | 38.85 | 39.42 | 38.69 | 38.86 | 38.86 | 0.15% | 87,093 |
| Oct 23, 2025 | 38.74 | 38.90 | 37.89 | 38.80 | 38.80 | 0.91% | 114,594 |
| Oct 22, 2025 | 37.09 | 38.79 | 37.09 | 38.45 | 38.45 | 3.19% | 105,648 |
| Oct 21, 2025 | 37.59 | 37.92 | 37.26 | 37.26 | 37.26 | -1.32% | 90,576 |
| Oct 20, 2025 | 37.19 | 37.95 | 37.19 | 37.76 | 37.76 | 2.05% | 106,350 |
| Oct 17, 2025 | 36.02 | 37.04 | 36.02 | 37.00 | 37.00 | 1.15% | 65,539 |
| Oct 16, 2025 | 37.71 | 37.93 | 36.41 | 36.58 | 36.58 | -3.64% | 59,044 |
| Oct 15, 2025 | 38.36 | 38.61 | 37.86 | 37.96 | 37.96 | -0.86% | 54,627 |
| Oct 14, 2025 | 37.91 | 38.86 | 37.91 | 38.29 | 38.29 | 0.39% | 72,526 |
| Oct 10, 2025 | 38.27 | 38.39 | 37.70 | 38.14 | 38.14 | 0.29% | 58,687 |
| Oct 9, 2025 | 38.63 | 38.63 | 37.76 | 38.03 | 38.03 | -0.94% | 39,635 |
| Oct 8, 2025 | 38.26 | 38.65 | 38.15 | 38.39 | 38.39 | 1.16% | 33,012 |
| Oct 7, 2025 | 38.66 | 38.66 | 37.79 | 37.95 | 37.95 | -1.40% | 51,248 |
| Oct 6, 2025 | 39.10 | 39.30 | 38.33 | 38.49 | 38.49 | -1.79% | 52,510 |
| Oct 3, 2025 | 38.67 | 39.55 | 38.51 | 39.19 | 39.19 | 1.82% | 82,328 |
| Oct 2, 2025 | 37.68 | 38.54 | 37.68 | 38.49 | 38.49 | 1.66% | 73,355 |
| Oct 1, 2025 | 38.11 | 38.42 | 37.83 | 37.86 | 37.86 | -1.33% | 60,871 |
| Sep 30, 2025 | 38.52 | 38.52 | 37.60 | 38.37 | 38.37 | 0.76% | 86,791 |
| Sep 29, 2025 | 38.13 | 38.43 | 37.98 | 38.08 | 38.08 | -0.16% | 46,479 |
| Sep 26, 2025 | 38.62 | 38.62 | 38.00 | 38.14 | 38.14 | -0.13% | 61,643 |
| Sep 25, 2025 | 38.74 | 38.74 | 37.85 | 38.19 | 38.19 | -1.16% | 134,725 |
| Sep 24, 2025 | 38.82 | 39.47 | 38.60 | 38.64 | 38.64 | -0.39% | 53,339 |
| Sep 23, 2025 | 40.32 | 40.79 | 38.71 | 38.79 | 38.79 | -4.46% | 105,259 |
| Sep 22, 2025 | 40.58 | 40.77 | 40.35 | 40.60 | 40.60 | 0.35% | 48,690 |
| Sep 19, 2025 | 40.56 | 40.80 | 40.22 | 40.46 | 40.46 | 0.17% | 621,831 |
| Sep 18, 2025 | 40.36 | 40.77 | 40.34 | 40.39 | 40.39 | 0.47% | 53,889 |
| Sep 17, 2025 | 39.95 | 40.31 | 39.89 | 40.20 | 40.20 | 1.08% | 71,437 |
| Sep 16, 2025 | 39.80 | 39.87 | 38.96 | 39.77 | 39.77 | -1.00% | 85,270 |
| Sep 15, 2025 | 40.36 | 40.41 | 39.90 | 40.17 | 40.17 | -0.45% | 49,148 |
| Sep 12, 2025 | 40.21 | 40.67 | 39.86 | 40.35 | 40.35 | 0.35% | 71,956 |
| Sep 11, 2025 | 39.73 | 40.26 | 39.23 | 40.21 | 40.21 | 1.67% | 98,158 |
| Sep 10, 2025 | 39.75 | 39.83 | 39.24 | 39.55 | 39.55 | -0.20% | 48,754 |
| Sep 9, 2025 | 39.51 | 39.85 | 39.43 | 39.63 | 39.63 | -0.55% | 65,571 |
| Sep 8, 2025 | 39.79 | 40.15 | 39.72 | 39.85 | 39.85 | -0.45% | 67,871 |
| Sep 5, 2025 | 40.42 | 40.42 | 39.59 | 40.03 | 40.03 | -0.96% | 160,015 |
| Sep 4, 2025 | 40.21 | 40.60 | 40.19 | 40.42 | 40.42 | 0.02% | 44,098 |
| Sep 3, 2025 | 39.68 | 40.66 | 39.68 | 40.41 | 40.41 | 2.62% | 42,253 |
| Sep 2, 2025 | 39.85 | 39.87 | 39.12 | 39.38 | 39.38 | -1.53% | 45,716 |
| Aug 29, 2025 | 41.01 | 41.01 | 39.88 | 39.99 | 39.99 | -0.12% | 71,167 |
| Aug 28, 2025 | 40.03 | 40.48 | 40.00 | 40.04 | 40.04 | -0.15% | 37,984 |
| Aug 27, 2025 | 41.01 | 41.01 | 39.95 | 40.10 | 40.10 | -0.74% | 40,495 |
| Aug 26, 2025 | 40.03 | 40.55 | 40.03 | 40.40 | 40.40 | 0.52% | 79,052 |
| Aug 25, 2025 | 40.82 | 41.35 | 39.95 | 40.19 | 40.19 | -2.21% | 76,469 |
| Aug 22, 2025 | 40.50 | 41.64 | 40.50 | 41.10 | 41.10 | 0.34% | 145,080 |
| Aug 21, 2025 | 40.79 | 41.45 | 40.79 | 40.96 | 40.96 | -0.56% | 58,700 |
| Aug 20, 2025 | 40.75 | 41.20 | 40.41 | 41.19 | 41.19 | 0.56% | 100,280 |
| Aug 19, 2025 | 41.37 | 41.99 | 40.86 | 40.96 | 40.96 | -2.36% | 32,319 |
| Aug 18, 2025 | 41.88 | 42.15 | 41.40 | 41.95 | 41.95 | 0.82% | 41,470 |
| Aug 15, 2025 | 41.28 | 41.61 | 40.80 | 41.61 | 41.61 | 0.12% | 70,714 |
| Aug 14, 2025 | 41.94 | 41.94 | 41.35 | 41.56 | 41.56 | -0.91% | 48,631 |
| Aug 13, 2025 | 42.53 | 43.08 | 41.90 | 41.94 | 41.94 | -1.41% | 52,661 |
| Aug 12, 2025 | 42.53 | 43.10 | 42.05 | 42.54 | 42.54 | -0.42% | 64,218 |
| Aug 11, 2025 | 42.24 | 43.06 | 41.90 | 42.72 | 42.72 | 1.38% | 79,496 |
| Aug 8, 2025 | 39.93 | 43.27 | 39.48 | 42.14 | 42.14 | 1.89% | 177,693 |
| Aug 7, 2025 | 41.24 | 41.80 | 41.04 | 41.36 | 41.36 | -0.39% | 78,350 |
| Aug 6, 2025 | 41.70 | 41.91 | 41.37 | 41.52 | 41.52 | 0.02% | 84,309 |
| Aug 5, 2025 | 42.70 | 42.70 | 41.05 | 41.51 | 41.51 | 0.75% | 84,983 |
| Aug 1, 2025 | 42.02 | 42.03 | 40.99 | 41.20 | 41.20 | -2.58% | 92,287 |
| Jul 31, 2025 | 42.31 | 42.82 | 42.09 | 42.29 | 42.29 | -0.54% | 60,969 |
| Jul 30, 2025 | 44.22 | 44.40 | 41.95 | 42.52 | 42.52 | -4.19% | 77,182 |
| Jul 29, 2025 | 44.52 | 44.66 | 43.85 | 44.38 | 44.38 | 0.79% | 35,597 |
| Jul 28, 2025 | 44.17 | 44.54 | 43.68 | 44.03 | 44.03 | -1.39% | 60,940 |
| Jul 25, 2025 | 44.06 | 44.66 | 43.87 | 44.65 | 44.65 | 1.69% | 58,597 |
| Jul 24, 2025 | 43.90 | 44.69 | 43.88 | 43.91 | 43.91 | -1.96% | 63,793 |
| Jul 23, 2025 | 43.91 | 44.98 | 43.51 | 44.79 | 44.79 | 2.52% | 235,939 |
| Jul 22, 2025 | 43.77 | 43.99 | 43.37 | 43.69 | 43.69 | -0.05% | 28,184 |
| Jul 21, 2025 | 43.88 | 44.28 | 43.49 | 43.71 | 43.71 | -1.38% | 45,620 |
| Jul 18, 2025 | 43.49 | 44.33 | 43.34 | 44.32 | 44.32 | 0.91% | 40,963 |
| Jul 17, 2025 | 43.91 | 44.00 | 43.60 | 43.92 | 43.92 | 0.83% | 49,931 |
| Jul 16, 2025 | 43.48 | 43.71 | 43.00 | 43.56 | 43.56 | 0.81% | 32,951 |