UK markets closed

Trisura Group Ltd. (TRRSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
32.82+1.68 (+5.39%)
At close: 11:04AM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202433.1633.1632.8232.8232.828,104
02 May 202431.2631.2631.1431.1431.146,800
01 May 202430.8730.8730.8730.8730.877,800
30 Apr 202430.8730.8730.8730.8730.873,000
29 Apr 202430.8530.8530.8530.8530.851,800
26 Apr 202431.4831.4831.4831.4831.483,800
25 Apr 202431.3631.3631.3631.3631.364,300
24 Apr 202431.5031.6131.3631.3631.361,400
23 Apr 202430.8031.2830.8031.2831.285,300
22 Apr 202430.7430.8530.6830.8530.851,800
19 Apr 202430.4930.4930.4930.4930.49200
18 Apr 202430.0730.0730.0730.0730.077,700
17 Apr 202429.7229.7629.7229.7629.762,600
16 Apr 202429.4729.5629.4729.5629.56700
15 Apr 202429.8529.9929.7029.8029.805,400
12 Apr 202430.3530.3529.6229.6429.646,300
11 Apr 202429.8030.2329.8030.2330.232,500
10 Apr 202430.6530.6530.6530.6530.654,100
09 Apr 202430.6530.6530.6530.6530.652,600
08 Apr 202430.4930.7130.4930.7130.711,600
05 Apr 202430.9230.9230.8030.8030.802,700
04 Apr 202430.6330.6330.3630.3630.361,900
03 Apr 202430.8130.8130.7730.7730.774,700
02 Apr 202430.5130.8530.5130.8530.851,900
01 Apr 202430.5130.5130.5030.5030.505,400
28 Mar 202430.6730.6730.6730.6730.676,400
27 Mar 202431.3831.3831.1531.1931.194,500
26 Mar 202431.4531.8531.3031.4531.451,400
25 Mar 202431.4931.4931.4931.4931.491,400
22 Mar 202431.7431.7531.6031.6031.601,400
21 Mar 202432.0332.0432.0332.0332.031,400
20 Mar 202431.7531.7531.7531.7531.751,000
19 Mar 202432.0732.0731.7231.8331.833,000
18 Mar 202431.7732.1331.7731.9831.988,700
15 Mar 202431.5831.5831.5831.5831.58-
14 Mar 202431.3131.5831.3131.5831.581,900
13 Mar 202431.3031.3231.3031.3231.321,800
12 Mar 202431.4431.5931.4431.4431.441,900
11 Mar 202431.6431.7331.6431.6631.662,000
08 Mar 202432.2932.2932.2932.2932.29600
07 Mar 202432.1032.2932.1032.2932.293,800
06 Mar 202431.3631.3631.3631.3631.36900
05 Mar 202431.7331.7331.3631.3631.367,800
04 Mar 202432.7632.8632.4832.4832.484,700
01 Mar 202432.7332.7532.7232.7332.734,000
29 Feb 202432.8632.9032.8032.8032.803,100
28 Feb 202432.0132.7032.0132.7032.7013,000
27 Feb 202432.3432.3432.3432.3432.344,900
26 Feb 202431.9331.9331.9331.9331.934,600
23 Feb 202431.9331.9331.9331.9331.935,100
22 Feb 202430.7531.5230.7531.5231.521,500
21 Feb 202430.8330.8330.7330.7330.731,900
20 Feb 202430.8030.8030.8030.8030.80500
16 Feb 202430.6930.6930.6930.6930.69-
15 Feb 202430.6230.6930.6230.6930.693,900
14 Feb 202429.4630.5829.4630.5830.585,700
13 Feb 202429.0229.6429.0229.4429.444,100
12 Feb 202430.5430.5429.2629.2629.267,300
09 Feb 202429.0029.0028.6228.6228.6216,600
08 Feb 202427.4727.5327.2427.4027.4013,900
07 Feb 202428.1628.1628.0728.0728.0714,900
06 Feb 202427.8727.8727.8727.8727.876,900
05 Feb 202427.9327.9327.6127.6427.649,900
02 Feb 202427.5627.8327.5627.7227.725,700
01 Feb 202428.3628.3628.0428.0428.0411,900
31 Jan 202428.1828.1828.0228.0628.06900
30 Jan 202428.2028.4028.2028.4028.404,000
29 Jan 202428.0628.0628.0428.0428.042,100
26 Jan 202428.0528.4528.0528.3728.374,000
25 Jan 202427.7228.0227.6927.9227.928,500
24 Jan 202427.8327.8327.0027.4927.4916,200
23 Jan 202426.9127.7226.7727.7227.7236,900
22 Jan 202426.2526.2526.2526.2526.2534,200
19 Jan 202426.2526.2526.1526.1526.154,100
18 Jan 202424.6424.6424.6424.6424.642,000
17 Jan 202424.6024.6424.6024.6424.641,100
16 Jan 202424.6724.6724.6724.6724.672,500
12 Jan 202425.0025.0025.0025.0025.00700
11 Jan 202425.4025.4025.0125.0125.011,600
10 Jan 202425.8825.9225.8325.8325.835,600
09 Jan 202425.5226.0225.5226.0226.023,600
08 Jan 202426.1426.1926.0726.1926.196,700
05 Jan 202425.5526.0425.5526.0426.045,200
04 Jan 202425.2525.2925.2525.2925.292,500
03 Jan 202425.0625.0725.0625.0725.077,900
02 Jan 202425.6325.6325.1725.3925.394,000
29 Dec 202325.5125.7325.5025.7325.731,500
28 Dec 202325.6625.6925.6625.6925.694,000
27 Dec 202325.8225.8225.6325.6825.685,800
26 Dec 202325.5325.5325.5325.5325.53-
22 Dec 202325.5325.5325.5325.5325.531,100
21 Dec 202325.0025.5525.0025.5525.552,300
20 Dec 202324.8124.8124.3724.3724.375,800
19 Dec 202324.2224.7224.2224.6624.664,200
18 Dec 202323.8524.0623.8523.9223.9226,400
15 Dec 202324.0124.0123.9023.9023.904,800
14 Dec 202324.0524.0523.5824.0324.034,500
13 Dec 202323.6323.9323.5123.9323.936,300
12 Dec 202323.8423.8423.8423.8423.841,100
11 Dec 202324.7824.7824.7824.7824.781,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...