Trisura Group Ltd. (TSU.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.

Añadir a la lista de seguimiento

40.89

+0.56

(+1.39%)

A partir del 12:44PM EDT. Mercado abierto.

Periodo de tiempo:

03 jun 2023 - 03 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 jun 2024	40.45	40.90	40.42	40.89	40.89	17,685
31 may 2024	40.25	40.58	40.00	40.33	40.33	48,600
30 may 2024	40.25	40.30	39.61	40.25	40.25	62,600
29 may 2024	40.53	40.53	40.00	40.19	40.19	41,000
28 may 2024	41.96	41.96	40.55	40.72	40.72	50,600
27 may 2024	41.78	41.78	40.81	41.53	41.53	22,500
24 may 2024	40.49	41.44	40.49	40.95	40.95	42,500
23 may 2024	41.50	41.50	40.15	40.51	40.51	57,200
22 may 2024	42.00	42.25	40.94	41.09	41.09	49,500
21 may 2024	42.66	42.66	41.73	42.10	42.10	65,300
17 may 2024	43.01	43.17	42.60	42.72	42.72	43,300
16 may 2024	43.00	43.08	42.69	43.07	43.07	27,300
15 may 2024	43.16	43.42	42.71	43.01	43.01	53,800
14 may 2024	44.33	44.44	43.17	43.20	43.20	55,100
13 may 2024	44.72	44.72	44.29	44.41	44.41	41,200
10 may 2024	45.10	45.25	44.50	44.53	44.53	41,700
09 may 2024	45.40	45.55	44.51	44.92	44.92	34,400
08 may 2024	45.07	45.38	44.58	45.37	45.37	73,300
07 may 2024	45.34	46.00	45.10	45.21	45.21	80,900
06 may 2024	45.28	45.66	44.58	45.30	45.30	135,300
03 may 2024	43.71	46.08	43.71	44.87	44.87	121,900
02 may 2024	42.26	42.96	42.12	42.63	42.63	51,400
01 may 2024	42.05	42.76	41.80	42.26	42.26	90,800
30 abr 2024	42.03	43.01	42.03	42.05	42.05	76,100
29 abr 2024	42.60	42.80	42.09	42.45	42.45	67,900
26 abr 2024	43.56	43.72	42.58	42.65	42.65	143,800
25 abr 2024	42.79	43.62	42.19	43.50	43.50	37,400
24 abr 2024	42.60	43.48	42.60	43.04	43.04	43,400
23 abr 2024	42.23	43.12	41.97	42.55	42.55	80,300
22 abr 2024	41.98	42.51	41.95	42.30	42.30	39,400
19 abr 2024	41.48	42.10	40.87	42.03	42.03	52,400
18 abr 2024	40.96	41.85	40.79	41.55	41.55	71,800
17 abr 2024	40.87	41.14	40.53	40.90	40.90	38,800
16 abr 2024	40.38	40.94	40.23	40.72	40.72	33,200
15 abr 2024	40.91	41.24	40.52	40.59	40.59	28,700
12 abr 2024	41.33	41.51	40.56	40.87	40.87	59,200
11 abr 2024	42.05	42.05	40.70	41.20	41.20	49,700
10 abr 2024	41.04	41.84	40.94	41.73	41.73	56,500
09 abr 2024	41.51	41.70	41.33	41.65	41.65	27,300
08 abr 2024	41.97	41.97	41.25	41.59	41.59	39,400
05 abr 2024	41.13	42.20	41.13	41.73	41.73	36,200
04 abr 2024	41.08	41.52	40.81	41.09	41.09	42,300
03 abr 2024	41.65	41.81	40.95	41.04	41.04	66,900
02 abr 2024	41.32	42.05	41.05	41.70	41.70	55,600
01 abr 2024	41.39	41.92	41.18	41.47	41.47	97,500
28 mar 2024	42.25	42.47	41.35	41.65	41.65	82,900
27 mar 2024	42.15	42.77	42.00	42.19	42.19	41,600
26 mar 2024	42.93	43.19	42.00	42.59	42.59	67,200
25 mar 2024	42.94	43.26	42.66	42.70	42.70	31,200
22 mar 2024	43.21	43.25	42.91	42.91	42.91	62,800
21 mar 2024	43.73	44.01	42.87	43.48	43.48	54,100
20 mar 2024	43.33	43.75	42.65	43.59	43.59	56,800
19 mar 2024	42.97	43.55	42.97	43.15	43.15	55,400
18 mar 2024	43.42	43.73	42.92	43.26	43.26	66,000
15 mar 2024	42.50	43.93	42.44	43.33	43.33	61,700
14 mar 2024	42.75	42.77	41.73	42.64	42.64	52,700
13 mar 2024	42.66	42.66	41.91	42.41	42.41	48,700
12 mar 2024	42.71	42.95	42.25	42.66	42.66	49,600
11 mar 2024	42.63	43.08	42.56	42.92	42.92	38,100
08 mar 2024	43.71	43.71	42.63	42.69	42.69	36,000
07 mar 2024	43.16	43.63	42.96	43.40	43.40	57,500
06 mar 2024	43.16	43.55	42.64	42.97	42.97	43,200
05 mar 2024	43.98	44.00	42.56	42.89	42.89	109,500
04 mar 2024	44.22	44.55	43.92	44.03	44.03	24,500
01 mar 2024	43.90	44.54	43.83	44.14	44.14	30,600
29 feb 2024	44.56	44.83	43.55	43.75	43.75	103,000
28 feb 2024	43.61	44.53	43.37	44.20	44.20	170,000
27 feb 2024	43.26	43.77	42.90	43.50	43.50	56,700
26 feb 2024	43.25	43.25	42.66	43.06	43.06	58,500
23 feb 2024	42.77	43.67	42.38	43.40	43.40	78,700
22 feb 2024	41.54	43.02	41.54	42.87	42.87	101,500
21 feb 2024	41.83	41.88	41.37	41.51	41.51	55,900
20 feb 2024	42.10	42.10	41.33	41.75	41.75	78,900
16 feb 2024	41.27	42.22	41.10	42.18	42.18	107,500
15 feb 2024	41.59	41.59	41.11	41.36	41.36	63,700
14 feb 2024	40.21	41.55	39.95	41.46	41.46	195,700
13 feb 2024	39.08	40.83	38.98	39.99	39.99	169,500
12 feb 2024	39.01	39.53	38.98	39.41	39.41	124,400
09 feb 2024	36.75	39.36	36.75	38.98	38.98	269,600
08 feb 2024	37.80	37.83	36.63	36.79	36.79	142,200
07 feb 2024	38.00	38.25	37.49	37.78	37.78	138,400
06 feb 2024	37.61	38.13	37.50	38.03	38.03	106,400
05 feb 2024	37.04	37.79	37.00	37.50	37.50	249,800
02 feb 2024	37.28	37.68	36.93	37.38	37.38	231,900
01 feb 2024	37.73	38.30	37.37	37.73	37.73	85,400
31 ene 2024	37.69	38.20	37.38	37.51	37.51	150,100
30 ene 2024	37.87	38.24	37.74	37.74	37.74	70,700
29 ene 2024	38.30	38.49	37.36	37.87	37.87	83,500
26 ene 2024	37.80	38.53	37.71	38.20	38.20	126,800
25 ene 2024	37.42	37.93	36.90	37.80	37.80	354,800
24 ene 2024	37.96	38.00	36.26	37.24	37.24	397,900
23 ene 2024	35.96	37.49	35.78	37.43	37.43	210,700
22 ene 2024	34.88	36.03	34.81	35.93	35.93	182,700
19 ene 2024	33.42	35.44	33.05	34.86	34.86	221,300
18 ene 2024	33.36	33.61	32.94	33.30	33.30	105,500
17 ene 2024	33.37	33.55	33.21	33.36	33.36	38,100
16 ene 2024	33.35	33.60	33.02	33.46	33.46	45,800
15 ene 2024	33.35	33.63	33.20	33.51	33.51	28,900
12 ene 2024	33.87	33.91	33.31	33.60	33.60	48,000
11 ene 2024	34.20	34.20	33.15	33.54	33.54	46,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,247.27-30.24(-0.57%)

Dow Jones38,293.27-393.05(-1.02%)

Nasdaq16,702.52-32.50(-0.19%)

Russell 20002,054.42-15.70(-0.76%)

Petróleo74.24-2.75(-3.57%)

Oro2,365.90+20.10(+0.86%)

Trisura Group Ltd. (TSU.TO)

S&P 500
5,247.27
-30.24(-0.57%)

Dow Jones
38,293.27
-393.05(-1.02%)

Nasdaq
16,702.52
-32.50(-0.19%)

Russell 2000
2,054.42
-15.70(-0.76%)

Petróleo
74.24
-2.75(-3.57%)

Oro
2,365.90
+20.10(+0.86%)