Quotes and Market Data
Find a quote
TRISURA GROUP LTD
40.15 Up 0.38 (0.95 %)
Delayed : 2025/09/17 10:27:11
- Previous close $39.77
- Opening $39.95
- Price Ask $40.02
- Price Bid $40.02
- Size Bid 1
- Size Ask 4
- Today High $40.25
- Today Low $39.95
- 52 Weeks High $46.26
- 52 Weeks Low $30.77
- Volume 4,601
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:14 AM | $40.15 | Down $ -0.10 | $40.16 | $40.15 | 300 |
| 10:09 AM | $40.25 | Up $0.03 | $40.25 | $40.25 | 400 |
| 10:09 AM | $40.25 | Up $0.00 | $40.25 | $40.25 | 0 |
| 10:09 AM | $40.25 | Up $0.00 | $40.25 | $40.25 | 0 |
| 10:09 AM | $40.25 | Up $0.00 | $40.25 | $40.25 | 0 |
| 10:09 AM | $40.25 | Up $0.00 | $40.25 | $40.25 | 0 |
| 10:08 AM | $40.22 | Up $0.12 | $40.22 | $40.14 | 1,000 |
| 10:07 AM | $40.10 | Down $ -0.11 | $40.13 | $40.10 | 500 |
| 10:02 AM | $40.21 | Up $0.10 | $40.21 | $40.16 | 300 |
| 10:02 AM | $40.21 | Up $0.00 | $40.21 | $40.16 | 0 |
| 10:02 AM | $40.21 | Up $0.00 | $40.21 | $40.16 | 0 |
| 10:02 AM | $40.21 | Up $0.00 | $40.21 | $40.16 | 0 |
| 10:02 AM | $40.21 | Up $0.00 | $40.21 | $40.16 | 0 |
| 10:01 AM | $40.11 | Up $0.01 | $40.12 | $40.11 | 500 |
| 09:54 AM | $40.10 | Up $0.11 | $40.10 | $40.08 | 600 |
| 09:54 AM | $40.10 | Up $0.00 | $40.10 | $40.08 | 0 |
| 09:54 AM | $40.10 | Up $0.00 | $40.10 | $40.08 | 0 |
| 09:54 AM | $40.10 | Up $0.00 | $40.10 | $40.08 | 0 |
| 09:54 AM | $40.10 | Up $0.00 | $40.10 | $40.08 | 0 |
| 09:54 AM | $40.10 | Up $0.00 | $40.10 | $40.08 | 0 |
| 09:54 AM | $40.10 | Up $0.00 | $40.10 | $40.08 | 0 |
| 09:48 AM | $40.00 | Down $ -0.01 | $40.00 | $40.00 | 100 |
| 09:48 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 09:48 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 09:48 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 09:48 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 09:48 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 09:46 AM | $40.00 | Up $0.02 | $40.00 | $40.00 | 100 |
| 09:46 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 09:44 AM | $39.98 | Down $ -0.04 | $39.98 | $39.98 | 100 |
| 09:44 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 09:43 AM | $40.02 | Up $0.07 | $40.02 | $39.95 | 300 |
| 09:30 AM | $39.95 | Up $0.18 | $39.95 | $39.95 | 400 |
| 09:30 AM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 09:30 AM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 09:30 AM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 09:30 AM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 09:30 AM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 09:30 AM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 09:30 AM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 09:30 AM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 09:30 AM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 09:30 AM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 09:30 AM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 09:30 AM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| Previous close | $39.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-09-2025 | $39.77 | $39.10 | $39.77 | $38.96 | 70,400 |
| 15-09-2025 | $40.17 | $40.19 | $40.33 | $39.90 | 23,500 |
| 12-09-2025 | $40.35 | $40.50 | $40.67 | $40.17 | 47,800 |
| 11-09-2025 | $40.21 | $39.74 | $40.26 | $39.70 | 66,500 |
| 10-09-2025 | $39.55 | $39.58 | $39.69 | $39.28 | 31,800 |
| 09-09-2025 | $39.63 | $39.57 | $39.85 | $39.47 | 35,100 |
| 08-09-2025 | $39.85 | $39.96 | $40.04 | $39.80 | 50,000 |
| 05-09-2025 | $40.03 | $39.81 | $40.20 | $39.73 | 143,300 |
| 04-09-2025 | $40.42 | $40.25 | $40.45 | $40.19 | 29,700 |
| 03-09-2025 | $40.41 | $40.35 | $40.52 | $40.24 | 22,700 |
| 02-09-2025 | $39.38 | $39.23 | $39.42 | $39.12 | 31,000 |
| 29-08-2025 | $39.99 | $40.41 | $40.41 | $39.88 | 49,700 |
| 28-08-2025 | $40.04 | $40.28 | $40.48 | $40.00 | 31,100 |
| 27-08-2025 | $40.10 | $40.30 | $40.30 | $39.95 | 31,200 |
| 26-08-2025 | $40.40 | $40.32 | $40.55 | $40.05 | 70,600 |
| 25-08-2025 | $40.19 | $40.15 | $40.48 | $40.08 | 52,300 |
| 22-08-2025 | $41.10 | $41.59 | $41.64 | $40.96 | 109,900 |
| 21-08-2025 | $40.96 | $41.41 | $41.45 | $40.88 | 51,700 |
| 20-08-2025 | $41.19 | $40.80 | $41.20 | $40.74 | 87,700 |
| 19-08-2025 | $40.96 | $41.23 | $41.25 | $40.86 | 24,400 |
| 18-08-2025 | $41.95 | $41.97 | $41.97 | $41.70 | 28,000 |
| 15-08-2025 | $41.61 | $41.25 | $41.61 | $41.10 | 53,900 |
| 14-08-2025 | $41.56 | $41.90 | $41.90 | $41.35 | 34,200 |
| 13-08-2025 | $41.94 | $42.17 | $42.59 | $41.90 | 28,100 |
| 12-08-2025 | $42.54 | $42.58 | $42.89 | $42.39 | 28,100 |
| 11-08-2025 | $42.72 | $42.71 | $43.06 | $42.52 | 51,600 |
| 08-08-2025 | $42.14 | $42.47 | $42.47 | $41.77 | 84,500 |
| 07-08-2025 | $41.36 | $41.46 | $41.62 | $41.04 | 61,100 |
| 06-08-2025 | $41.52 | $41.54 | $41.69 | $41.40 | 47,600 |
| 05-08-2025 | $41.51 | $41.55 | $41.64 | $41.36 | 55,800 |
Graphs are not available, please refer to the detailed table