Toronto - Delayed Quote CAD

Trisura Group Ltd. (TSU.TO)

33.57

+0.52

+(1.57%)

At close: April 15 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	33.05	33.72	32.96	33.57	33.57	43,800
Apr 14, 2025	32.97	33.40	32.91	33.33	33.33	55,800
Apr 11, 2025	31.93	32.70	31.81	32.68	32.68	58,600
Apr 10, 2025	33.01	33.80	31.64	32.02	32.02	100,700
Apr 9, 2025	31.24	34.24	30.77	33.97	33.97	118,400
Apr 8, 2025	32.95	33.70	31.23	31.66	31.66	71,100
Apr 7, 2025	31.50	32.52	30.89	32.00	32.00	112,400
Apr 4, 2025	33.66	33.66	32.60	32.65	32.65	149,200
Apr 3, 2025	34.78	35.12	33.50	34.26	34.26	163,100
Apr 2, 2025	34.82	35.63	34.82	35.34	35.34	193,700
Apr 1, 2025	33.43	35.59	33.43	35.54	35.54	145,600
Mar 31, 2025	33.15	33.99	32.95	33.43	33.43	85,400
Mar 28, 2025	32.96	33.53	32.47	33.51	33.51	97,200
Mar 27, 2025	32.75	33.62	32.60	33.40	33.40	57,700
Mar 26, 2025	32.90	33.24	32.65	32.75	32.75	49,800
Mar 25, 2025	32.55	33.03	32.24	32.78	32.78	69,500
Mar 24, 2025	32.97	33.01	32.39	32.56	32.56	28,200
Mar 21, 2025	32.21	33.03	32.21	32.54	32.54	110,500
Mar 20, 2025	32.92	32.92	32.14	32.61	32.61	60,500
Mar 19, 2025	32.00	33.19	31.51	33.09	33.09	125,500
Mar 18, 2025	32.80	32.90	31.62	31.88	31.88	101,400
Mar 17, 2025	32.56	33.29	32.56	32.90	32.90	82,100
Mar 14, 2025	32.34	33.39	32.28	32.87	32.87	69,300
Mar 13, 2025	31.81	32.16	31.22	32.01	32.01	224,200
Mar 12, 2025	31.84	32.13	31.43	31.82	31.82	111,900
Mar 11, 2025	31.36	31.73	31.19	31.61	31.61	106,900
Mar 10, 2025	32.75	32.75	31.45	31.74	31.74	106,200
Mar 7, 2025	33.24	34.12	32.90	32.93	32.93	90,400
Mar 6, 2025	33.48	34.18	33.34	33.66	33.66	108,700
Mar 5, 2025	33.48	34.24	33.39	33.79	33.79	75,300
Mar 4, 2025	33.17	33.70	32.36	33.40	33.40	142,200
Mar 3, 2025	34.06	34.42	33.20	33.38	33.38	115,900
Feb 28, 2025	34.91	34.91	33.69	34.13	34.13	94,200
Feb 27, 2025	34.60	35.00	34.19	34.47	34.47	94,700
Feb 26, 2025	34.18	34.82	33.68	34.40	34.40	101,100
Feb 25, 2025	34.45	34.54	33.68	34.27	34.27	39,700
Feb 24, 2025	34.00	34.76	34.00	34.45	34.45	62,000
Feb 21, 2025	35.14	35.14	34.00	34.02	34.02	138,100
Feb 20, 2025	34.83	35.31	34.74	35.15	35.15	191,700
Feb 19, 2025	35.65	35.65	34.05	34.83	34.83	149,300
Feb 18, 2025	36.15	36.15	35.19	35.70	35.70	206,200
Feb 14, 2025	35.92	36.70	35.44	36.19	36.19	262,200
Feb 13, 2025	33.65	33.80	33.26	33.71	33.71	126,500
Feb 12, 2025	33.45	33.99	33.40	33.73	33.73	97,600
Feb 11, 2025	33.63	33.79	32.86	33.42	33.42	123,800
Feb 10, 2025	33.72	34.00	33.54	33.73	33.73	122,400
Feb 7, 2025	33.32	33.88	33.32	33.63	33.63	168,300
Feb 6, 2025	32.84	33.45	32.84	33.30	33.30	211,300
Feb 5, 2025	33.01	33.01	32.10	32.43	32.43	147,700
Feb 4, 2025	32.35	33.20	32.00	33.00	33.00	132,000
Feb 3, 2025	32.54	32.54	31.74	32.31	32.31	126,900
Jan 31, 2025	33.89	34.10	33.01	33.13	33.13	120,500
Jan 30, 2025	34.49	34.49	33.40	34.00	34.00	128,400
Jan 29, 2025	34.51	34.86	33.77	34.25	34.25	108,000
Jan 28, 2025	35.03	35.04	34.66	34.88	34.88	70,400
Jan 27, 2025	34.80	35.20	34.62	35.04	35.04	85,200
Jan 24, 2025	34.98	35.31	34.76	34.90	34.90	50,700
Jan 23, 2025	34.75	35.45	34.75	35.31	35.31	156,200
Jan 22, 2025	35.85	35.85	34.41	34.82	34.82	120,300
Jan 21, 2025	35.43	36.15	35.43	35.84	35.84	79,000
Jan 20, 2025	36.37	36.37	35.71	36.01	36.01	33,500
Jan 17, 2025	35.30	36.69	35.30	35.96	35.96	79,800
Jan 16, 2025	35.74	35.99	35.27	35.27	35.27	54,000
Jan 15, 2025	35.74	36.06	34.68	35.80	35.80	161,500
Jan 14, 2025	34.51	35.55	34.22	35.20	35.20	116,000
Jan 13, 2025	35.15	35.22	34.41	34.48	34.48	118,200
Jan 10, 2025	36.39	36.54	35.45	35.50	35.50	53,900
Jan 9, 2025	36.92	37.18	36.86	36.95	36.95	33,200
Jan 8, 2025	36.90	37.21	36.19	37.01	37.01	85,300
Jan 7, 2025	37.52	37.62	37.00	37.11	37.11	78,500
Jan 6, 2025	38.84	39.07	37.81	37.82	37.82	85,500
Jan 3, 2025	38.30	38.58	37.88	38.58	38.58	47,800
Jan 2, 2025	39.01	39.01	37.89	38.03	38.03	86,800
Dec 31, 2024	38.78	39.39	38.78	38.98	38.98	40,700
Dec 30, 2024	38.34	39.03	37.61	38.76	38.76	54,900
Dec 27, 2024	38.27	38.60	37.72	38.39	38.39	75,000
Dec 24, 2024	38.10	38.67	38.10	38.10	38.10	61,800
Dec 23, 2024	38.60	38.89	38.20	38.55	38.55	58,000
Dec 20, 2024	38.65	39.09	38.55	38.60	38.60	51,400
Dec 19, 2024	39.79	39.79	38.95	39.00	39.00	52,600
Dec 18, 2024	40.46	41.36	39.67	39.67	39.67	59,500
Dec 17, 2024	41.23	41.54	40.69	40.69	40.69	101,300
Dec 16, 2024	40.16	41.74	40.16	41.65	41.65	75,100
Dec 13, 2024	40.56	40.99	40.28	40.79	40.79	58,100
Dec 12, 2024	40.30	40.78	40.30	40.59	40.59	57,300
Dec 11, 2024	40.05	40.50	39.77	40.30	40.30	46,000
Dec 10, 2024	40.50	40.51	39.92	39.98	39.98	45,600
Dec 9, 2024	41.21	41.62	40.57	40.66	40.66	126,300
Dec 6, 2024	41.40	41.85	41.15	41.37	41.37	40,800
Dec 5, 2024	40.39	41.73	40.39	41.51	41.51	64,600
Dec 4, 2024	40.86	41.00	40.37	40.51	40.51	73,400
Dec 3, 2024	41.16	41.19	40.45	40.86	40.86	83,700
Dec 2, 2024	40.19	41.48	40.01	41.14	41.14	55,100
Nov 29, 2024	40.58	40.78	40.24	40.31	40.31	62,600
Nov 28, 2024	40.36	40.95	40.15	40.38	40.38	48,800
Nov 27, 2024	39.30	40.47	39.19	40.47	40.47	126,200
Nov 26, 2024	39.15	39.81	38.84	39.33	39.33	56,700
Nov 25, 2024	38.99	39.22	38.67	39.20	39.20	81,200
Nov 22, 2024	39.81	39.81	39.04	39.14	39.14	138,400
Nov 21, 2024	39.53	40.04	39.42	39.82	39.82	61,600
Nov 20, 2024	39.10	39.57	38.80	39.51	39.51	226,200
Nov 19, 2024	39.30	39.49	38.85	39.07	39.07	61,200
Nov 18, 2024	39.34	40.04	39.28	39.43	39.43	47,700
Nov 15, 2024	40.07	40.14	39.25	39.31	39.31	121,300
Nov 14, 2024	40.05	40.55	40.00	40.07	40.07	92,200
Nov 13, 2024	40.71	40.71	39.85	40.05	40.05	132,200
Nov 12, 2024	41.13	41.13	39.82	40.57	40.57	176,600
Nov 11, 2024	41.06	41.74	40.98	40.99	40.99	145,800
Nov 8, 2024	41.10	43.00	40.31	41.10	41.10	240,700
Nov 7, 2024	43.49	44.74	43.18	43.42	43.42	78,300
Nov 6, 2024	41.80	43.91	41.80	43.78	43.78	97,700
Nov 5, 2024	42.34	42.97	41.95	42.51	42.51	42,700
Nov 4, 2024	41.83	42.23	41.64	42.03	42.03	43,100
Nov 1, 2024	41.09	42.28	41.07	41.83	41.83	82,300
Oct 31, 2024	41.75	41.75	40.40	41.20	41.20	99,400
Oct 30, 2024	42.01	42.33	41.28	41.89	41.89	57,400
Oct 29, 2024	41.61	42.23	41.43	41.79	41.79	63,200
Oct 28, 2024	41.75	42.55	41.54	41.95	41.95	54,100
Oct 25, 2024	42.17	42.43	41.90	42.02	42.02	39,800
Oct 24, 2024	42.19	42.37	41.67	42.11	42.11	56,700
Oct 23, 2024	44.00	44.08	42.15	42.15	42.15	68,400
Oct 22, 2024	44.58	44.64	44.08	44.08	44.08	45,000
Oct 21, 2024	44.92	44.92	44.01	44.57	44.57	40,800
Oct 18, 2024	45.17	45.41	44.60	44.68	44.68	48,000
Oct 17, 2024	44.74	46.26	44.74	45.21	45.21	88,700
Oct 16, 2024	44.39	45.07	44.39	44.60	44.60	47,400
Oct 15, 2024	43.90	44.98	43.09	44.97	44.97	92,200
Oct 11, 2024	42.37	44.15	42.37	43.92	43.92	53,600
Oct 10, 2024	41.73	42.61	41.73	42.53	42.53	33,300
Oct 9, 2024	41.87	42.39	41.40	41.98	41.98	156,200
Oct 8, 2024	41.70	41.82	41.20	41.49	41.49	42,400
Oct 7, 2024	43.21	43.21	41.46	41.55	41.55	61,000
Oct 4, 2024	42.96	43.45	42.73	43.14	43.14	42,000
Oct 3, 2024	43.15	43.32	42.66	42.71	42.71	19,500
Oct 2, 2024	43.32	43.53	43.15	43.16	43.16	42,500
Oct 1, 2024	43.11	43.51	42.49	43.32	43.32	39,900
Sep 30, 2024	42.42	43.25	42.42	43.19	43.19	36,400
Sep 27, 2024	42.79	43.32	42.31	42.41	42.41	58,800
Sep 26, 2024	42.74	43.04	42.66	42.73	42.73	37,700
Sep 25, 2024	42.50	42.86	42.28	42.64	42.64	100,300
Sep 24, 2024	43.12	43.40	42.30	42.48	42.48	62,600
Sep 23, 2024	43.92	43.92	43.00	43.03	43.03	350,500
Sep 20, 2024	42.63	43.65	42.31	43.51	43.51	99,500
Sep 19, 2024	42.20	42.49	41.80	42.36	42.36	176,000
Sep 18, 2024	40.87	41.58	39.82	41.06	41.06	103,500
Sep 17, 2024	40.38	40.80	39.94	40.55	40.55	77,900
Sep 16, 2024	40.78	40.96	40.10	40.26	40.26	46,300
Sep 13, 2024	40.49	41.07	40.42	40.56	40.56	74,200
Sep 12, 2024	40.06	40.47	39.93	40.37	40.37	50,700
Sep 11, 2024	39.54	40.14	39.15	40.01	40.01	148,000
Sep 10, 2024	39.64	39.66	38.78	39.27	39.27	130,500
Sep 9, 2024	39.59	39.61	38.67	39.50	39.50	110,900
Sep 6, 2024	39.87	40.38	39.21	39.42	39.42	88,400
Sep 5, 2024	40.54	40.82	39.89	40.12	40.12	64,000
Sep 4, 2024	40.71	41.08	40.47	40.59	40.59	26,800
Sep 3, 2024	41.88	41.90	40.66	40.81	40.81	54,500
Aug 30, 2024	41.51	41.98	41.32	41.82	41.82	41,700
Aug 29, 2024	41.82	42.14	41.51	41.67	41.67	44,100
Aug 28, 2024	41.61	41.61	41.21	41.50	41.50	25,200
Aug 27, 2024	41.80	41.94	41.11	41.61	41.61	43,300
Aug 26, 2024	41.84	42.20	41.53	41.70	41.70	44,000
Aug 23, 2024	41.69	41.93	41.45	41.70	41.70	32,400
Aug 22, 2024	41.47	41.78	41.03	41.28	41.28	29,100
Aug 21, 2024	42.25	42.25	41.49	41.50	41.50	18,000
Aug 20, 2024	42.10	42.16	41.33	41.99	41.99	27,900
Aug 19, 2024	42.02	42.59	41.63	41.87	41.87	44,400
Aug 16, 2024	42.03	42.33	41.25	41.98	41.98	93,500
Aug 15, 2024	42.26	42.56	41.90	42.05	42.05	24,500
Aug 14, 2024	41.09	42.00	40.97	42.00	42.00	69,000
Aug 13, 2024	40.95	41.50	40.87	41.22	41.22	30,000
Aug 12, 2024	40.79	40.99	40.38	40.74	40.74	38,100
Aug 9, 2024	39.98	40.76	39.94	40.49	40.49	43,700
Aug 8, 2024	40.68	40.85	39.85	39.91	39.91	49,200
Aug 7, 2024	42.34	42.34	39.80	40.49	40.49	147,300
Aug 6, 2024	41.62	42.28	41.23	41.93	41.93	176,500
Aug 2, 2024	41.58	43.47	39.01	43.21	43.21	183,500
Aug 1, 2024	46.04	46.18	44.29	44.60	44.60	93,400
Jul 31, 2024	46.40	46.75	46.02	46.18	46.18	49,000
Jul 30, 2024	45.22	46.60	45.22	46.38	46.38	100,800
Jul 29, 2024	44.94	45.35	44.70	45.23	45.23	55,500
Jul 26, 2024	44.51	45.25	44.41	45.10	45.10	41,900
Jul 25, 2024	43.79	44.85	43.78	44.07	44.07	32,500
Jul 24, 2024	44.20	44.55	43.68	43.79	43.79	147,800
Jul 23, 2024	43.84	44.33	43.41	44.28	44.28	46,600
Jul 22, 2024	42.33	43.85	42.26	43.83	43.83	60,100
Jul 19, 2024	42.45	42.83	42.15	42.26	42.26	29,300
Jul 18, 2024	42.83	43.35	42.22	42.46	42.46	35,600
Jul 17, 2024	43.24	43.41	42.80	42.91	42.91	44,800
Jul 16, 2024	42.42	43.43	42.42	43.28	43.28	33,800
Jul 15, 2024	41.60	42.58	41.60	42.20	42.20	30,000
Jul 12, 2024	41.17	41.57	41.12	41.56	41.56	51,900
Jul 11, 2024	41.07	41.77	41.07	41.23	41.23	18,500
Jul 10, 2024	40.66	41.34	40.33	41.15	41.15	36,800
Jul 9, 2024	41.94	41.94	40.52	40.53	40.53	69,400
Jul 8, 2024	41.07	41.95	40.75	41.95	41.95	49,600
Jul 5, 2024	41.53	41.53	40.44	41.07	41.07	75,400
Jul 4, 2024	42.00	42.00	41.41	41.55	41.55	11,600
Jul 3, 2024	41.37	41.95	41.37	41.71	41.71	31,300
Jul 2, 2024	41.75	41.75	40.56	41.38	41.38	22,200
Jun 28, 2024	41.50	41.91	41.19	41.38	41.38	35,100
Jun 27, 2024	40.61	41.25	40.43	41.23	41.23	30,300
Jun 26, 2024	40.51	41.35	40.43	40.50	40.50	29,800
Jun 25, 2024	41.55	41.55	40.96	40.98	40.98	46,700
Jun 24, 2024	41.38	41.84	41.15	41.58	41.58	45,800
Jun 21, 2024	41.46	41.59	41.05	41.43	41.43	105,300
Jun 20, 2024	41.89	42.25	41.25	41.35	41.35	88,100
Jun 19, 2024	42.00	42.74	41.60	41.89	41.89	25,000
Jun 18, 2024	42.08	42.43	41.80	42.00	42.00	113,700
Jun 17, 2024	41.50	42.15	41.33	42.05	42.05	81,900
Jun 14, 2024	42.34	42.39	41.75	42.07	42.07	56,000
Jun 13, 2024	43.10	43.23	42.11	42.41	42.41	47,800
Jun 12, 2024	44.45	44.60	43.02	43.07	43.07	106,800
Jun 11, 2024	44.35	44.36	43.43	43.74	43.74	43,200
Jun 10, 2024	42.86	44.80	42.46	44.58	44.58	74,900
Jun 7, 2024	42.55	43.07	42.36	42.96	42.96	59,800
Jun 6, 2024	42.41	42.77	42.11	42.65	42.65	65,100
Jun 5, 2024	41.92	42.52	41.66	42.10	42.10	54,600
Jun 4, 2024	41.33	41.95	41.00	41.92	41.92	74,900
Jun 3, 2024	40.45	41.41	40.42	41.37	41.37	55,700
May 31, 2024	40.25	40.58	40.00	40.33	40.33	48,600
May 30, 2024	40.25	40.30	39.61	40.25	40.25	62,600
May 29, 2024	40.53	40.53	40.00	40.19	40.19	41,000
May 28, 2024	41.96	41.96	40.55	40.72	40.72	50,600
May 27, 2024	41.78	41.78	40.81	41.53	41.53	22,500
May 24, 2024	40.49	41.44	40.49	40.95	40.95	42,500
May 23, 2024	41.50	41.50	40.15	40.51	40.51	57,200
May 22, 2024	42.00	42.25	40.94	41.09	41.09	49,500
May 21, 2024	42.66	42.66	41.73	42.10	42.10	65,300
May 17, 2024	43.01	43.17	42.60	42.72	42.72	43,300
May 16, 2024	43.00	43.08	42.69	43.07	43.07	27,300
May 15, 2024	43.16	43.42	42.71	43.01	43.01	53,800
May 14, 2024	44.33	44.44	43.17	43.20	43.20	55,100
May 13, 2024	44.72	44.72	44.29	44.41	44.41	41,200
May 10, 2024	45.10	45.25	44.50	44.53	44.53	41,700
May 9, 2024	45.40	45.55	44.51	44.92	44.92	34,400
May 8, 2024	45.07	45.38	44.58	45.37	45.37	73,300
May 7, 2024	45.34	46.00	45.10	45.21	45.21	80,900
May 6, 2024	45.28	45.66	44.58	45.30	45.30	135,300
May 3, 2024	43.71	46.08	43.71	44.87	44.87	121,900
May 2, 2024	42.26	42.96	42.12	42.63	42.63	51,400
May 1, 2024	42.05	42.76	41.80	42.26	42.26	90,800
Apr 30, 2024	42.03	43.01	42.03	42.05	42.05	76,100
Apr 29, 2024	42.60	42.80	42.09	42.45	42.45	67,900
Apr 26, 2024	43.56	43.72	42.58	42.65	42.65	143,800
Apr 25, 2024	42.79	43.62	42.19	43.50	43.50	37,400
Apr 24, 2024	42.60	43.48	42.60	43.04	43.04	43,400
Apr 23, 2024	42.23	43.12	41.97	42.55	42.55	80,300
Apr 22, 2024	41.98	42.51	41.95	42.30	42.30	39,400
Apr 19, 2024	41.48	42.10	40.87	42.03	42.03	52,400
Apr 18, 2024	40.96	41.85	40.79	41.55	41.55	71,800
Apr 17, 2024	40.87	41.14	40.53	40.90	40.90	38,800
Apr 16, 2024	40.38	40.94	40.23	40.72	40.72	33,200
Apr 15, 2024	40.91	41.24	40.52	40.59	40.59	28,700

NMIH NMI Holdings, Inc.

34.10

-0.73%

AXS AXIS Capital Holdings Limited

94.54

-0.01%

BZLYF Beazley plc

12.13

0.00%

BEZl.XC

LRE.L Lancashire Holdings Limited

578.00

0.00%

ITIC Investors Title Company

229.00

-0.38%

BEZ.L Beazley plc

915.50

-1.08%

AMBC Ambac Financial Group, Inc.

7.00

+4.95%

TIPT Tiptree Inc.

22.31

+1.32%

FNF Fidelity National Financial, Inc.

62.44

+0.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Trisura Group Ltd. (TSU.TO)

Related Tickers