Trisura Group Ltd. TSU.TO
31.24 CAD -0.62 (-1.95%)
As ofNov 13, 2026, 4:00 PM EST
30.75 Day range 31.91
29.46 52-week range 49.62
- YTD
- -26.87%
- 1 year
- -19.75%
TSU.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.91 | 31.91 | 30.75 | 31.24 | -0.62 | -1.95% | 148,148 |
| Nov 12, 2026 | 31.28 | 32.15 | 30.96 | 31.86 | +0.45 | +1.43% | 424,500 |
| Nov 11, 2026 | 31.15 | 31.68 | 30.32 | 31.41 | +0.53 | +1.72% | 240,400 |
| Nov 10, 2026 | 29.96 | 31.00 | 29.12 | 30.88 | +1.42 | +4.82% | 277,200 |
| Nov 9, 2026 | 29.49 | 30.16 | 28.85 | 29.46 | -0.12 | -0.41% | 820,700 |
| Nov 6, 2026 | 36.12 | 36.12 | 29.00 | 29.58 | -12.63 | -29.92% | 1,400,100 |
| Nov 5, 2026 | 42.89 | 42.89 | 41.58 | 42.21 | -0.68 | -1.59% | 121,800 |
| Nov 4, 2026 | 41.95 | 43.46 | 41.92 | 42.89 | +1.39 | +3.35% | 165,900 |
| Nov 3, 2026 | 41.06 | 41.83 | 40.93 | 41.50 | +0.24 | +0.58% | 76,700 |
| Nov 2, 2026 | 41.00 | 41.82 | 41.00 | 41.26 | +0.40 | +0.98% | 75,700 |
| Oct 30, 2026 | 40.35 | 41.19 | 40.35 | 40.86 | +0.10 | +0.25% | 114,300 |
| Oct 29, 2026 | 40.50 | 40.92 | 40.44 | 40.76 | +0.36 | +0.89% | 55,100 |
| Oct 28, 2026 | 40.70 | 40.75 | 40.33 | 40.40 | -0.30 | -0.74% | 71,800 |
| Oct 27, 2026 | 40.38 | 41.00 | 40.31 | 40.70 | +0.35 | +0.87% | 75,800 |
| Oct 26, 2026 | 41.06 | 41.58 | 40.19 | 40.35 | -0.97 | -2.35% | 62,500 |
| Oct 23, 2026 | 42.28 | 42.28 | 41.19 | 41.32 | -0.96 | -2.27% | 65,600 |
| Oct 22, 2026 | 41.44 | 42.42 | 41.44 | 42.28 | +0.57 | +1.37% | 140,800 |
| Oct 21, 2026 | 41.29 | 41.84 | 41.20 | 41.71 | +0.39 | +0.94% | 63,800 |
| Oct 20, 2026 | 40.89 | 41.43 | 40.89 | 41.32 | +0.45 | +1.10% | 83,000 |
| Oct 19, 2026 | 41.01 | 41.01 | 40.52 | 40.87 | -0.30 | -0.73% | 91,000 |
| Oct 16, 2026 | 41.24 | 41.40 | 40.71 | 41.17 | -0.14 | -0.34% | 87,000 |
| Oct 15, 2026 | 40.51 | 41.35 | 40.51 | 41.31 | +0.69 | +1.70% | 120,600 |
| Oct 14, 2026 | 40.88 | 41.09 | 40.22 | 40.62 | -0.68 | -1.65% | 103,500 |
| Oct 13, 2026 | 40.76 | 41.32 | 40.76 | 41.30 | +0.54 | +1.32% | 65,400 |
| Oct 9, 2026 | 40.53 | 40.78 | 40.23 | 40.76 | +0.32 | +0.79% | 53,800 |
| Oct 8, 2026 | 40.53 | 40.84 | 40.42 | 40.44 | -0.13 | -0.32% | 47,800 |
| Oct 7, 2026 | 40.95 | 41.08 | 40.33 | 40.57 | -0.37 | -0.90% | 40,800 |
| Oct 6, 2026 | 40.87 | 41.05 | 40.43 | 40.94 | +0.15 | +0.37% | 71,400 |
| Oct 5, 2026 | 41.17 | 41.41 | 40.75 | 40.79 | -0.68 | -1.64% | 46,100 |
| Oct 2, 2026 | 41.53 | 41.55 | 40.90 | 41.47 | +0.66 | +1.62% | 30,000 |
| Oct 1, 2026 | 40.83 | 41.43 | 40.67 | 40.81 | +0.01 | +0.02% | 58,400 |
| Sep 30, 2026 | 41.13 | 41.26 | 40.67 | 40.80 | -0.33 | -0.80% | 36,700 |
| Sep 29, 2026 | 41.42 | 41.42 | 40.60 | 41.13 | +0.17 | +0.42% | 27,800 |
| Sep 28, 2026 | 41.75 | 41.75 | 40.93 | 40.96 | -0.79 | -1.89% | 76,200 |
| Sep 25, 2026 | 41.85 | 42.02 | 41.30 | 41.75 | +0.25 | +0.60% | 62,800 |
| Sep 24, 2026 | 42.10 | 42.39 | 41.45 | 41.50 | -0.49 | -1.17% | 28,400 |
| Sep 23, 2026 | 42.70 | 42.99 | 41.72 | 41.99 | -0.98 | -2.28% | 91,700 |
| Sep 22, 2026 | 42.61 | 43.06 | 42.19 | 42.97 | +0.75 | +1.78% | 83,700 |
| Sep 21, 2026 | 42.57 | 42.62 | 41.99 | 42.22 | -0.22 | -0.52% | 46,000 |
| Sep 18, 2026 | 42.83 | 42.86 | 42.15 | 42.44 | -0.81 | -1.87% | 76,600 |
| Sep 17, 2026 | 42.43 | 43.38 | 42.27 | 43.25 | +0.85 | +2.00% | 125,100 |
| Sep 16, 2026 | 41.57 | 42.95 | 41.50 | 42.40 | +0.62 | +1.48% | 134,700 |
| Sep 15, 2026 | 42.44 | 42.45 | 41.28 | 41.78 | -0.67 | -1.58% | 114,900 |
| Sep 14, 2026 | 42.56 | 43.87 | 42.12 | 42.45 | -0.29 | -0.68% | 154,800 |
| Sep 11, 2026 | 41.24 | 42.95 | 41.24 | 42.74 | +1.52 | +3.69% | 80,200 |
| Sep 10, 2026 | 41.62 | 42.16 | 41.02 | 41.22 | -0.44 | -1.06% | 51,100 |
| Sep 9, 2026 | 42.00 | 42.60 | 41.52 | 41.66 | -0.71 | -1.68% | 115,100 |
| Sep 8, 2026 | 41.67 | 42.83 | 41.46 | 42.37 | +0.47 | +1.12% | 75,900 |
| Sep 4, 2026 | 41.02 | 42.00 | 40.80 | 41.90 | -0.05 | -0.12% | 86,800 |
| Sep 3, 2026 | 41.60 | 42.24 | 41.60 | 41.95 | +0.22 | +0.53% | 64,800 |
| Sep 2, 2026 | 41.61 | 42.21 | 41.30 | 41.73 | +0.12 | +0.29% | 64,400 |
| Sep 1, 2026 | 41.54 | 41.98 | 41.29 | 41.61 | +0.08 | +0.19% | 57,500 |
| Aug 31, 2026 | 42.00 | 42.15 | 41.40 | 41.53 | -0.64 | -1.52% | 141,800 |
| Aug 28, 2026 | 41.34 | 42.65 | 41.34 | 42.17 | +0.81 | +1.96% | 143,700 |
| Aug 27, 2026 | 41.50 | 41.72 | 41.12 | 41.36 | -0.16 | -0.39% | 109,500 |
| Aug 26, 2026 | 41.92 | 42.49 | 41.51 | 41.52 | -0.63 | -1.49% | 44,600 |
| Aug 25, 2026 | 40.82 | 42.27 | 40.82 | 42.15 | +1.66 | +4.10% | 107,200 |
| Aug 24, 2026 | 40.88 | 40.88 | 40.00 | 40.49 | -0.42 | -1.03% | 123,300 |
| Aug 21, 2026 | 40.36 | 41.01 | 40.36 | 40.91 | +0.44 | +1.09% | 78,200 |
| Aug 20, 2026 | 40.50 | 40.57 | 39.98 | 40.47 | -0.16 | -0.39% | 68,100 |
| Aug 19, 2026 | 41.61 | 41.62 | 40.55 | 40.63 | -0.99 | -2.38% | 100,800 |
| Aug 18, 2026 | 41.38 | 42.24 | 41.20 | 41.62 | +0.23 | +0.56% | 57,300 |
| Aug 17, 2026 | 41.71 | 42.14 | 41.26 | 41.39 | -0.93 | -2.20% | 78,100 |
| Aug 14, 2026 | 42.93 | 42.93 | 42.02 | 42.32 | -0.43 | -1.01% | 94,500 |
64 days, newest first. Daily bars as drawn on the TSU.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.