7,654.50

+40.50

+0.53%

52,219.00

+301.00

+0.58%

28,775.00

+241.00

+0.84%

Russell 2000 Futures

2,842.10

+20.80

+0.74%

4.9290

-0.0600

-1.20%

18.87

-0.55

-2.83%

3,909.50

+10.60

+0.27%

77,809.84

-20.23

-0.03%

Crude Oil Dec 26

99.61

-4.51

-4.33%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Delayed Quote CAD

Trisura Group Ltd. (TSU.TO)

40.86 +0.10 (+0.25%)

At close: October 30 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	40.35	41.19	40.35	40.86	40.86	114,300
Oct 29, 2026	40.50	40.92	40.44	40.76	40.76	55,100
Oct 28, 2026	40.70	40.75	40.33	40.40	40.40	71,800
Oct 27, 2026	40.38	41.00	40.31	40.70	40.70	75,800
Oct 26, 2026	41.06	41.58	40.19	40.35	40.35	62,500
Oct 23, 2026	42.28	42.28	41.19	41.32	41.32	65,600
Oct 22, 2026	41.44	42.42	41.44	42.28	42.28	140,800
Oct 21, 2026	41.29	41.84	41.20	41.71	41.71	63,800
Oct 20, 2026	40.89	41.43	40.89	41.32	41.32	83,000
Oct 19, 2026	41.01	41.01	40.52	40.87	40.87	91,000
Oct 16, 2026	41.24	41.40	40.71	41.17	41.17	87,000
Oct 15, 2026	40.51	41.35	40.51	41.31	41.31	120,600
Oct 14, 2026	40.88	41.09	40.22	40.62	40.62	103,500
Oct 13, 2026	40.76	41.32	40.76	41.30	41.30	65,400
Oct 9, 2026	40.53	40.78	40.23	40.76	40.76	53,800
Oct 8, 2026	40.53	40.84	40.42	40.44	40.44	47,800
Oct 7, 2026	40.95	41.08	40.33	40.57	40.57	40,800
Oct 6, 2026	40.87	41.05	40.43	40.94	40.94	71,400
Oct 5, 2026	41.17	41.41	40.75	40.79	40.79	46,100
Oct 2, 2026	41.53	41.55	40.90	41.47	41.47	30,000
Oct 1, 2026	40.83	41.43	40.67	40.81	40.81	58,400
Sep 30, 2026	41.13	41.26	40.67	40.80	40.80	36,700
Sep 29, 2026	41.42	41.42	40.60	41.13	41.13	27,800
Sep 28, 2026	41.75	41.75	40.93	40.96	40.96	76,200
Sep 25, 2026	41.85	42.02	41.30	41.75	41.75	62,800
Sep 24, 2026	42.10	42.39	41.45	41.50	41.50	28,400
Sep 23, 2026	42.70	42.99	41.72	41.99	41.99	91,700
Sep 22, 2026	42.61	43.06	42.19	42.97	42.97	83,700
Sep 21, 2026	42.57	42.62	41.99	42.22	42.22	46,000
Sep 18, 2026	42.83	42.86	42.15	42.44	42.44	76,600
Sep 17, 2026	42.43	43.38	42.27	43.25	43.25	125,100
Sep 16, 2026	41.57	42.95	41.50	42.40	42.40	134,700
Sep 15, 2026	42.44	42.45	41.28	41.78	41.78	114,900
Sep 14, 2026	42.56	43.87	42.12	42.45	42.45	154,800
Sep 11, 2026	41.24	42.95	41.24	42.74	42.74	80,200
Sep 10, 2026	41.62	42.16	41.02	41.22	41.22	51,100
Sep 9, 2026	42.00	42.60	41.52	41.66	41.66	115,100
Sep 8, 2026	41.67	42.83	41.46	42.37	42.37	75,900
Sep 4, 2026	41.02	42.00	40.80	41.90	41.90	86,800
Sep 3, 2026	41.60	42.24	41.60	41.95	41.95	64,800
Sep 2, 2026	41.61	42.21	41.30	41.73	41.73	64,400
Sep 1, 2026	41.54	41.98	41.29	41.61	41.61	57,500
Aug 31, 2026	42.00	42.15	41.40	41.53	41.53	141,800
Aug 28, 2026	41.34	42.65	41.34	42.17	42.17	143,700
Aug 27, 2026	41.50	41.72	41.12	41.36	41.36	109,500
Aug 26, 2026	41.92	42.49	41.51	41.52	41.52	44,600
Aug 25, 2026	40.82	42.27	40.82	42.15	42.15	107,200
Aug 24, 2026	40.88	40.88	40.00	40.49	40.49	123,300
Aug 21, 2026	40.36	41.01	40.36	40.91	40.91	78,200
Aug 20, 2026	40.50	40.57	39.98	40.47	40.47	68,100
Aug 19, 2026	41.61	41.62	40.55	40.63	40.63	100,800
Aug 18, 2026	41.38	42.24	41.20	41.62	41.62	57,300
Aug 17, 2026	41.71	42.14	41.26	41.39	41.39	78,100
Aug 14, 2026	42.93	42.93	42.02	42.32	42.32	94,500
Aug 13, 2026	42.32	43.16	42.26	42.75	42.75	111,500
Aug 12, 2026	41.49	42.33	41.00	42.32	42.32	155,900
Aug 11, 2026	41.48	41.64	40.87	41.49	41.49	88,900
Aug 10, 2026	41.23	41.23	40.44	40.70	40.70	125,800
Aug 7, 2026	41.88	43.48	40.80	41.60	41.60	103,500
Aug 6, 2026	42.34	42.65	41.77	42.06	42.06	58,000
Aug 5, 2026	42.58	42.58	41.79	42.34	42.34	105,000
Aug 4, 2026	41.10	42.61	40.91	42.28	42.28	226,300
Jul 31, 2026	42.32	42.50	41.50	41.66	41.66	60,700
Jul 30, 2026	43.12	43.12	42.10	42.32	42.32	165,300
Jul 29, 2026	43.77	44.11	42.87	43.09	43.09	44,400
Jul 28, 2026	43.45	44.50	42.82	44.40	44.40	80,500
Jul 27, 2026	42.88	44.04	42.50	43.90	43.90	83,300
Jul 24, 2026	42.43	43.02	42.01	42.82	42.82	32,000
Jul 23, 2026	42.68	42.68	41.59	42.14	42.14	75,100
Jul 22, 2026	42.97	43.56	42.76	42.99	42.99	66,600
Jul 21, 2026	43.51	43.99	42.78	43.42	43.42	33,200
Jul 20, 2026	43.31	44.08	43.31	43.64	43.64	29,200
Jul 17, 2026	44.02	44.02	43.10	43.23	43.23	51,400
Jul 16, 2026	44.68	44.68	43.79	44.02	44.02	114,600
Jul 15, 2026	44.43	45.07	43.80	44.68	44.68	73,100
Jul 14, 2026	44.06	44.67	43.75	44.50	44.50	87,200
Jul 13, 2026	43.68	44.22	43.44	44.06	44.06	114,800
Jul 10, 2026	44.48	44.81	43.13	43.68	43.68	90,100
Jul 9, 2026	45.02	45.57	44.56	44.63	44.63	39,100
Jul 8, 2026	45.37	45.50	44.97	45.46	45.46	88,400
Jul 7, 2026	46.48	46.98	45.41	45.70	45.70	67,600
Jul 6, 2026	46.76	46.76	45.51	46.33	46.33	50,600
Jul 3, 2026	45.86	46.62	45.67	46.49	46.49	45,400
Jul 2, 2026	44.66	45.94	44.49	45.82	45.82	96,600
Jun 30, 2026	43.98	44.57	43.94	44.37	44.37	73,900
Jun 29, 2026	42.90	44.24	42.90	43.97	43.97	95,200
Jun 26, 2026	42.55	43.29	42.40	42.56	42.56	117,700
Jun 25, 2026	43.19	43.91	42.34	42.50	42.50	43,300
Jun 24, 2026	41.79	44.08	41.79	43.19	43.19	168,700
Jun 23, 2026	41.82	42.20	41.56	41.88	41.88	106,800
Jun 22, 2026	42.71	42.71	41.71	41.95	41.95	52,900
Jun 19, 2026	42.58	42.80	42.39	42.43	42.43	26,100
Jun 18, 2026	42.55	43.06	42.42	42.58	42.58	47,500
Jun 17, 2026	42.66	42.82	42.30	42.52	42.52	39,100
Jun 16, 2026	42.70	43.19	42.59	42.62	42.62	40,700
Jun 15, 2026	43.00	43.00	42.00	42.76	42.76	73,200
Jun 12, 2026	42.66	42.89	42.28	42.65	42.65	98,400
Jun 11, 2026	42.47	43.22	42.32	42.55	42.55	139,600
Jun 10, 2026	42.40	43.33	42.26	42.51	42.51	106,400
Jun 9, 2026	42.35	43.19	42.28	42.70	42.70	85,500
Jun 8, 2026	42.29	42.85	42.18	42.64	42.64	57,300
Jun 5, 2026	41.38	42.31	41.38	42.30	42.30	53,400
Jun 4, 2026	40.73	41.80	40.73	41.44	41.44	87,700
Jun 3, 2026	40.63	41.09	40.22	40.69	40.69	71,300
Jun 2, 2026	40.42	40.91	39.98	40.62	40.62	71,500
Jun 1, 2026	41.34	41.58	40.64	40.71	40.71	61,100
May 29, 2026	40.72	41.14	40.28	40.92	40.92	122,400
May 28, 2026	40.51	41.66	39.86	40.94	40.94	221,800
May 27, 2026	41.65	41.65	40.65	40.65	40.65	85,800
May 26, 2026	41.02	41.71	41.02	41.35	41.35	205,800
May 25, 2026	40.87	41.08	40.68	41.02	41.02	37,700
May 22, 2026	41.53	41.53	40.67	41.15	41.15	39,000
May 21, 2026	41.24	41.62	40.93	41.21	41.21	85,500
May 20, 2026	41.04	41.91	41.04	41.56	41.56	84,800
May 19, 2026	40.89	41.56	40.74	41.04	41.04	101,500
May 15, 2026	41.00	41.40	40.67	40.72	40.72	98,700
May 14, 2026	41.20	41.76	40.88	41.03	41.03	77,000
May 13, 2026	41.48	41.77	40.70	40.71	40.71	194,700
May 12, 2026	41.48	42.46	41.30	41.68	41.68	160,600
May 11, 2026	42.50	43.48	41.28	41.42	41.42	167,600
May 8, 2026	44.28	45.26	42.02	42.16	42.16	238,400
May 7, 2026	43.25	43.51	42.93	43.15	43.15	104,600
May 6, 2026	44.00	44.47	43.25	43.45	43.45	245,300
May 5, 2026	44.00	44.54	44.00	44.44	44.44	108,400
May 4, 2026	45.19	45.26	43.92	44.00	44.00	126,100
May 1, 2026	43.91	45.31	43.74	44.87	44.87	79,000
Apr 30, 2026	45.26	45.26	43.69	44.00	44.00	140,800
Apr 29, 2026	43.74	45.20	43.74	44.58	44.58	268,600
Apr 28, 2026	43.98	44.05	42.75	43.95	43.95	295,900
Apr 27, 2026	45.41	45.52	44.19	44.25	44.25	179,300
Apr 24, 2026	46.92	46.92	45.29	45.41	45.41	68,300
Apr 23, 2026	46.52	47.00	46.37	46.66	46.66	68,300
Apr 22, 2026	47.61	47.61	46.60	46.94	46.94	137,900
Apr 21, 2026	47.66	47.66	46.90	46.90	46.90	38,800
Apr 20, 2026	47.16	47.43	46.71	46.95	46.95	45,600
Apr 17, 2026	46.93	47.41	46.61	47.02	47.02	49,800
Apr 16, 2026	46.71	47.26	46.18	46.62	46.62	139,300
Apr 15, 2026	45.67	46.79	45.67	46.37	46.37	90,500
Apr 14, 2026	45.95	47.00	45.95	46.76	46.76	84,500
Apr 13, 2026	44.78	46.37	44.78	45.95	45.95	33,800
Apr 10, 2026	46.01	46.10	45.23	45.26	45.26	45,300
Apr 9, 2026	45.16	46.06	44.99	45.79	45.79	73,000
Apr 8, 2026	43.54	45.99	43.49	45.69	45.69	414,600
Apr 7, 2026	42.13	42.61	41.68	42.49	42.49	296,400
Apr 6, 2026	42.25	42.62	42.04	42.23	42.23	19,000
Apr 2, 2026	42.00	42.76	41.82	42.12	42.12	62,700
Apr 1, 2026	43.01	43.46	42.15	42.38	42.38	59,300
Mar 31, 2026	42.59	43.75	42.59	43.54	43.54	73,500
Mar 30, 2026	43.19	43.19	42.03	42.27	42.27	75,200
Mar 27, 2026	42.44	43.20	42.15	42.89	42.89	125,500
Mar 26, 2026	43.04	43.72	42.44	42.49	42.49	75,200
Mar 25, 2026	43.30	44.00	43.07	43.58	43.58	98,800
Mar 24, 2026	43.82	44.51	43.45	43.89	43.89	74,600
Mar 23, 2026	43.24	44.04	43.24	43.85	43.85	92,900
Mar 20, 2026	43.14	43.34	42.56	43.00	43.00	780,300
Mar 19, 2026	44.55	44.55	42.87	43.20	43.20	166,900
Mar 18, 2026	44.65	45.35	44.33	44.60	44.60	75,100
Mar 17, 2026	44.36	44.93	44.36	44.60	44.60	44,400
Mar 16, 2026	43.37	45.03	43.37	44.50	44.50	80,200
Mar 13, 2026	44.12	44.32	43.69	44.02	44.02	43,100
Mar 12, 2026	43.33	44.21	43.33	43.65	43.65	75,300
Mar 11, 2026	44.12	44.31	43.75	43.86	43.86	41,900
Mar 10, 2026	44.28	44.98	43.90	43.91	43.91	88,900
Mar 9, 2026	43.57	44.33	43.05	44.28	44.28	115,100
Mar 6, 2026	44.88	45.44	44.22	44.38	44.38	81,300
Mar 5, 2026	45.08	46.15	45.08	45.69	45.69	73,100
Mar 4, 2026	45.92	45.96	44.74	45.14	45.14	125,700
Mar 3, 2026	45.81	46.35	45.00	46.35	46.35	105,700
Mar 2, 2026	46.12	48.11	46.12	46.54	46.54	161,900
Feb 27, 2026	45.71	47.25	45.71	46.66	46.66	138,300
Feb 26, 2026	45.10	46.11	44.60	45.84	45.84	68,200
Feb 25, 2026	45.50	45.89	44.61	44.71	44.71	109,200
Feb 24, 2026	45.49	45.50	44.49	45.35	45.35	142,800
Feb 23, 2026	47.00	47.01	45.20	45.29	45.29	109,600
Feb 20, 2026	47.56	47.64	46.14	46.55	46.55	159,200
Feb 19, 2026	48.20	48.25	47.10	47.33	47.33	73,200
Feb 18, 2026	48.97	49.34	48.62	48.66	48.66	132,400
Feb 17, 2026	49.73	49.73	47.85	49.34	49.34	145,400
Feb 13, 2026	46.60	51.00	46.37	49.62	49.62	363,700
Feb 12, 2026	44.44	45.15	44.01	44.48	44.48	49,700
Feb 11, 2026	44.78	44.96	43.74	44.19	44.19	45,100
Feb 10, 2026	43.54	44.31	43.43	44.31	44.31	40,900
Feb 9, 2026	43.57	44.27	43.57	43.91	43.91	37,600
Feb 6, 2026	43.80	44.66	43.80	43.93	43.93	30,300
Feb 5, 2026	44.52	44.77	43.55	43.79	43.79	61,800
Feb 4, 2026	43.26	44.85	42.76	44.50	44.50	56,800
Feb 3, 2026	42.56	42.86	41.94	42.37	42.37	122,300
Feb 2, 2026	41.98	42.54	41.77	42.33	42.33	67,100
Jan 30, 2026	40.71	41.77	40.63	41.53	41.53	85,700
Jan 29, 2026	42.00	42.00	40.55	40.86	40.86	102,200
Jan 28, 2026	43.00	43.11	41.68	41.76	41.76	67,500
Jan 27, 2026	43.17	43.50	42.90	43.30	43.30	70,400
Jan 26, 2026	42.89	43.57	42.85	43.15	43.15	55,000
Jan 23, 2026	43.30	43.45	42.36	43.22	43.22	62,200
Jan 22, 2026	44.31	44.43	43.57	43.62	43.62	82,500
Jan 21, 2026	45.14	45.14	43.46	44.14	44.14	104,700
Jan 20, 2026	45.40	45.56	44.63	44.92	44.92	131,900
Jan 19, 2026	45.33	45.33	44.89	45.17	45.17	31,300
Jan 16, 2026	46.31	46.55	45.19	45.38	45.38	96,900
Jan 15, 2026	46.13	47.42	45.91	45.96	45.96	103,500
Jan 14, 2026	44.41	45.89	44.41	45.64	45.64	65,500
Jan 13, 2026	45.69	45.75	44.68	44.75	44.75	118,900
Jan 12, 2026	45.29	45.80	44.98	45.69	45.69	118,500
Jan 9, 2026	44.89	45.80	44.48	45.54	45.54	80,200
Jan 8, 2026	44.67	45.31	44.66	44.86	44.86	72,100
Jan 7, 2026	45.38	45.38	44.18	44.53	44.53	60,800
Jan 6, 2026	44.95	45.32	44.22	45.04	45.04	75,500
Jan 5, 2026	43.28	45.48	43.28	44.66	44.66	183,000
Jan 2, 2026	42.72	42.90	42.35	42.61	42.61	30,500
Dec 31, 2025	42.25	42.74	42.03	42.72	42.72	65,600
Dec 30, 2025	43.00	43.00	42.22	42.22	42.22	60,300
Dec 29, 2025	42.66	43.14	42.66	42.87	42.87	47,200
Dec 24, 2025	43.46	43.46	42.63	42.92	42.92	23,400
Dec 23, 2025	43.30	43.35	42.89	42.97	42.97	64,800
Dec 22, 2025	43.20	43.85	43.00	43.16	43.16	125,600
Dec 19, 2025	43.27	43.91	43.11	43.53	43.53	622,400
Dec 18, 2025	42.44	43.72	42.44	43.45	43.45	97,000
Dec 17, 2025	41.23	42.91	41.21	42.61	42.61	154,800
Dec 16, 2025	39.49	41.52	39.49	41.34	41.34	98,600
Dec 15, 2025	40.06	40.06	39.50	39.69	39.69	64,300
Dec 12, 2025	39.21	40.03	39.21	39.94	39.94	69,400
Dec 11, 2025	40.36	40.50	39.46	39.46	39.46	58,900
Dec 10, 2025	38.90	40.24	38.89	40.06	40.06	94,500
Dec 9, 2025	39.00	39.20	38.85	38.94	38.94	56,400
Dec 8, 2025	39.70	39.70	38.70	38.87	38.87	44,400
Dec 5, 2025	39.64	39.96	39.10	39.75	39.75	39,300
Dec 4, 2025	39.91	40.14	39.39	39.44	39.44	37,900
Dec 3, 2025	40.47	40.47	39.84	39.96	39.96	40,400
Dec 2, 2025	40.02	40.63	40.02	40.11	40.11	47,600
Dec 1, 2025	40.64	40.66	40.17	40.32	40.32	72,800
Nov 28, 2025	40.52	40.91	40.24	40.74	40.74	63,800
Nov 27, 2025	40.30	40.38	40.09	40.23	40.23	16,600
Nov 26, 2025	40.18	40.58	39.96	40.32	40.32	45,400
Nov 25, 2025	39.61	40.00	39.54	39.95	39.95	61,100
Nov 24, 2025	39.75	39.75	39.37	39.61	39.61	56,500
Nov 21, 2025	39.40	40.00	39.40	39.70	39.70	69,400
Nov 20, 2025	39.85	40.48	39.43	39.48	39.48	51,400
Nov 19, 2025	40.18	40.24	39.32	39.79	39.79	109,400
Nov 18, 2025	39.95	40.38	39.87	39.96	39.96	67,700
Nov 17, 2025	39.29	40.74	39.29	40.32	40.32	108,200
Nov 14, 2025	39.00	39.33	38.59	39.24	39.24	52,900
Nov 13, 2025	39.74	39.93	38.88	38.93	38.93	85,300
Nov 12, 2025	39.49	40.29	39.44	39.87	39.87	97,900
Nov 11, 2025	39.79	39.79	38.64	39.20	39.20	69,700
Nov 10, 2025	39.28	39.85	38.87	39.55	39.55	79,700
Nov 7, 2025	37.20	39.16	36.61	39.12	39.12	280,600
Nov 6, 2025	37.52	37.80	36.89	36.98	36.98	114,600
Nov 5, 2025	37.96	38.15	37.57	37.62	37.62	56,300
Nov 4, 2025	38.09	38.09	37.43	37.55	37.55	45,600
Nov 3, 2025	38.74	38.74	37.93	38.09	38.09	49,100
Oct 31, 2025	37.31	38.72	37.31	38.65	38.65	72,200
Oct 30, 2025	37.37	38.81	37.00	37.54	37.54	67,700

Mobilize your Website

View Site in Mobile | Classic

Share by: