Trisura Group Ltd (TSU.TO) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	41.24	41.40	40.71	41.17	-0.34%	86,972
2026-10-15	40.51	41.35	40.51	41.31	+1.70%	120,600
2026-10-14	40.88	41.09	40.22	40.62	-1.65%	103,500
2026-10-13	40.76	41.32	40.76	41.30	+1.32%	65,400
2026-10-09	40.53	40.78	40.23	40.76	+0.79%	53,800
2026-10-08	40.53	40.84	40.42	40.44	-0.32%	47,800
2026-10-07	40.95	41.08	40.33	40.57	-0.90%	40,800
2026-10-06	40.87	41.05	40.43	40.94	+0.37%	71,400
2026-10-05	41.17	41.41	40.75	40.79	-1.64%	46,100
2026-10-02	41.53	41.55	40.90	41.47	+1.62%	30,000
2026-10-01	40.83	41.43	40.67	40.81	+0.02%	58,400
2026-09-30	41.13	41.26	40.66	40.80	-0.80%	36,700
2026-09-29	41.42	41.42	40.60	41.13	+0.42%	27,800
2026-09-28	41.75	41.75	40.93	40.96	-1.89%	76,200
2026-09-25	41.85	42.02	41.30	41.75	+0.60%	62,800
2026-09-24	42.10	42.39	41.45	41.50	-1.17%	28,400
2026-09-23	42.70	42.99	41.72	41.99	-2.28%	91,700
2026-09-22	42.61	43.06	42.19	42.97	+1.78%	83,700
2026-09-21	42.57	42.62	41.99	42.22	-0.52%	46,000
2026-09-18	42.83	42.86	42.15	42.44	-1.87%	76,600
2026-09-17	42.43	43.38	42.27	43.25	+2.00%	125,100
2026-09-16	41.57	42.95	41.50	42.40	+1.48%	134,700
2026-09-15	42.44	42.45	41.28	41.78	-1.58%	114,900
2026-09-14	42.56	43.87	42.12	42.45	-0.68%	154,800
2026-09-11	41.24	42.95	41.24	42.74	+3.69%	80,200
2026-09-10	41.62	42.16	41.02	41.22	-1.06%	51,100
2026-09-09	42.00	42.60	41.52	41.66	-1.68%	115,100
2026-09-08	41.67	42.83	41.46	42.37	+1.12%	75,900
2026-09-04	41.02	42.00	40.80	41.90	-0.12%	86,800
2026-09-03	41.60	42.24	41.60	41.95	+0.53%	64,800
2026-09-02	41.61	42.21	41.30	41.73	+0.29%	64,400
2026-09-01	41.54	41.98	41.29	41.61	+0.19%	57,500
2026-08-31	42.00	42.15	41.40	41.53	-1.52%	141,800
2026-08-28	41.34	42.65	41.34	42.17	+1.96%	143,700
2026-08-27	41.50	41.72	41.12	41.36	-0.39%	109,500
2026-08-26	41.92	42.49	41.51	41.52	-1.49%	44,600
2026-08-25	40.82	42.27	40.82	42.15	+4.10%	107,200
2026-08-24	40.88	40.88	40.00	40.49	-1.03%	123,300
2026-08-21	40.36	41.01	40.36	40.91	+1.09%	78,200
2026-08-20	40.50	40.57	39.98	40.47	-0.39%	68,100
2026-08-19	41.61	41.62	40.55	40.63	-2.38%	100,800
2026-08-18	41.38	42.24	41.20	41.62	+0.56%	57,300
2026-08-17	41.71	42.14	41.26	41.39	-2.20%	78,100
2026-08-14	42.93	42.93	42.02	42.32	-1.01%	94,500
2026-08-13	42.32	43.16	42.26	42.75	+1.02%	111,500
2026-08-12	41.49	42.33	41.00	42.32	+2.00%	155,900
2026-08-11	41.48	41.64	40.87	41.49	+1.94%	88,891
2026-08-10	41.23	41.23	40.44	40.70	-2.16%	125,839
2026-08-07	41.88	43.48	40.80	41.60	-1.09%	103,500
2026-08-06	42.34	42.65	41.77	42.06	-0.66%	58,000
2026-08-05	42.58	42.58	41.79	42.34	+0.14%	105,000
2026-08-04	41.10	42.61	40.91	42.28	+1.49%	226,300
2026-07-31	42.32	42.50	41.50	41.66	-1.56%	60,700
2026-07-30	43.12	43.12	42.10	42.32	-1.79%	165,300
2026-07-29	43.77	44.11	42.87	43.09	-2.95%	44,400
2026-07-28	43.45	44.50	42.82	44.40	+1.14%	80,500
2026-07-27	42.88	44.04	42.50	43.90	+2.52%	83,300
2026-07-24	42.43	43.02	42.01	42.82	+1.61%	32,000
2026-07-23	42.68	42.68	41.59	42.14	-1.98%	75,100
2026-07-22	42.97	43.56	42.76	42.99	-0.99%	66,600
2026-07-21	43.51	43.99	42.78	43.42	-0.50%	33,200
2026-07-20	43.31	44.08	43.31	43.64	+0.95%	29,200
2026-07-17	44.02	44.02	43.10	43.23	-1.79%	51,400
2026-07-16	44.68	44.68	43.79	44.02	-1.48%	114,600
2026-07-15	44.43	45.07	43.80	44.68	+0.40%	73,100
2026-07-14	44.06	44.67	43.75	44.50	+1.00%	87,200
2026-07-13	43.68	44.22	43.44	44.06	+0.87%	114,800
2026-07-10	44.48	44.81	43.13	43.68	-2.13%	90,100
2026-07-09	45.02	45.57	44.56	44.63	-1.83%	39,100
2026-07-08	45.37	45.50	44.97	45.46	-0.53%	88,400
2026-07-07	46.48	46.98	45.41	45.70	-1.36%	67,600
2026-07-06	46.76	46.76	45.51	46.33	-0.34%	50,600
2026-07-03	45.86	46.62	45.67	46.49	+1.46%	45,400
2026-07-02	44.66	45.94	44.49	45.82	+3.27%	96,600
2026-06-30	43.98	44.57	43.94	44.37	+0.91%	73,900
2026-06-29	42.90	44.24	42.90	43.97	+3.31%	95,200
2026-06-26	42.55	43.29	42.40	42.56	+0.14%	117,700
2026-06-25	43.19	43.91	42.34	42.50	-1.60%	43,300
2026-06-24	41.79	44.08	41.79	43.19	+3.13%	168,700
2026-06-23	41.82	42.20	41.56	41.88	-0.17%	106,800
2026-06-22	42.71	42.71	41.71	41.95	-1.13%	52,900
2026-06-19	42.58	42.80	42.39	42.43	-0.35%	26,100
2026-06-18	42.55	43.06	42.42	42.58	+0.14%	47,500
2026-06-17	42.66	42.82	42.30	42.52	-0.23%	39,100
2026-06-16	42.70	43.19	42.59	42.62	-0.33%	40,700
2026-06-15	43.00	43.00	42.00	42.76	+0.26%	73,200
2026-06-12	42.66	42.89	42.28	42.65	+0.24%	98,400
2026-06-11	42.47	43.22	42.32	42.55	+0.09%	139,600
2026-06-10	42.40	43.33	42.26	42.51	-0.44%	106,400
2026-06-09	42.35	43.19	42.28	42.70	+0.14%	85,500
2026-06-08	42.29	42.85	42.18	42.64	+0.80%	57,300
2026-06-05	41.38	42.31	41.38	42.30	+2.08%	53,400
2026-06-04	40.73	41.80	40.73	41.44	+1.84%	87,700
2026-06-03	40.63	41.09	40.22	40.69	+0.17%	71,300
2026-06-02	40.42	40.91	39.98	40.62	-0.22%	71,500
2026-06-01	41.34	41.58	40.64	40.71	-0.51%	61,100
2026-05-29	40.72	41.14	40.28	40.92	-0.05%	122,400
2026-05-28	40.51	41.66	39.86	40.94	+0.71%	221,800
2026-05-27	41.65	41.65	40.65	40.65	-1.69%	85,800
2026-05-26	41.02	41.71	41.02	41.35	+0.80%	205,800
2026-05-25	40.87	41.08	40.68	41.02	-0.32%	37,700
2026-05-22	41.53	41.53	40.67	41.15	-0.15%	39,000
2026-05-21	41.24	41.62	40.93	41.21	-0.84%	85,500
2026-05-20	41.04	41.91	41.04	41.56	+1.27%	84,800
2026-05-19	40.89	41.56	40.74	41.04	+0.79%	101,500
2026-05-15	41.00	41.40	40.67	40.72	-0.76%	98,700
2026-05-14	41.20	41.76	40.88	41.03	+0.79%	77,000
2026-05-13	41.48	41.77	40.70	40.71	-2.33%	194,700
2026-05-12	41.48	42.46	41.30	41.68	+0.63%	160,600
2026-05-11	42.50	43.48	41.28	41.42	-1.76%	167,600
2026-05-08	44.28	45.26	42.02	42.16	-2.29%	238,400
2026-05-07	43.25	43.51	42.93	43.15	-0.69%	104,600
2026-05-06	44.00	44.48	43.25	43.45	-2.23%	245,300
2026-05-05	44.00	44.54	44.00	44.44	+1.00%	108,400
2026-05-04	45.19	45.27	43.92	44.00	-1.94%	126,100
2026-05-01	43.91	45.31	43.74	44.87	+1.98%	79,000
2026-04-30	45.26	45.26	43.69	44.00	-1.30%	140,800
2026-04-29	43.74	45.20	43.74	44.58	+1.43%	268,600
2026-04-28	43.98	44.05	42.75	43.95	-0.68%	295,900
2026-04-27	45.41	45.52	44.19	44.25	-2.55%	179,300
2026-04-24	46.92	46.92	45.29	45.41	-2.68%	68,300
2026-04-23	46.52	47.00	46.37	46.66	-0.60%	68,300
2026-04-22	47.61	47.61	46.60	46.94	+0.09%	137,900
2026-04-21	47.66	47.66	46.90	46.90	-0.11%	38,800
2026-04-20	47.16	47.43	46.71	46.95	-0.15%	45,600
2026-04-17	46.93	47.41	46.61	47.02	+0.86%	49,800
2026-04-16	46.71	47.26	46.18	46.62	+0.54%	139,300
2026-04-15	45.67	46.79	45.67	46.37	-0.83%	90,500
2026-04-14	45.95	47.00	45.95	46.76	+1.76%	84,500
2026-04-13	44.78	46.37	44.78	45.95	+1.52%	33,800
2026-04-10	46.01	46.10	45.23	45.26	-1.16%	45,300
2026-04-09	45.16	46.06	44.99	45.79	+0.22%	73,000
2026-04-08	43.54	45.99	43.49	45.69	+7.53%	414,600
2026-04-07	42.13	42.61	41.68	42.49	+0.62%	296,400
2026-04-06	42.25	42.62	42.04	42.23	+0.26%	19,000
2026-04-02	42.00	42.76	41.82	42.12	-0.61%	62,700
2026-04-01	43.01	43.46	42.15	42.38	-2.66%	59,300
2026-03-31	42.59	43.75	42.59	43.54	+3.00%	73,500
2026-03-30	43.19	43.19	42.03	42.27	-1.45%	75,200
2026-03-27	42.44	43.20	42.15	42.89	+0.94%	125,500
2026-03-26	43.04	43.72	42.44	42.49	-2.50%	75,200
2026-03-25	43.30	44.00	43.07	43.58	-0.71%	98,800
2026-03-24	43.82	44.51	43.45	43.89	+0.09%	74,600
2026-03-23	43.24	44.05	43.24	43.85	+1.98%	92,900
2026-03-20	43.14	43.34	42.56	43.00	-0.46%	780,300
2026-03-19	44.55	44.55	42.87	43.20	-3.14%	166,900
2026-03-18	44.65	45.35	44.33	44.60	+0.00%	75,100
2026-03-17	44.36	44.93	44.36	44.60	+0.22%	44,400
2026-03-16	43.37	45.03	43.37	44.50	+1.09%	80,200
2026-03-13	44.12	44.32	43.69	44.02	+0.85%	43,100
2026-03-12	43.33	44.20	43.33	43.65	-0.48%	75,300
2026-03-11	44.12	44.31	43.75	43.86	-0.11%	41,900
2026-03-10	44.28	44.98	43.90	43.91	-0.84%	88,920
2026-03-09	43.57	44.33	43.05	44.28	-0.23%	115,060
2026-03-06	44.88	45.45	44.22	44.38	-2.87%	81,300
2026-03-05	45.08	46.15	45.08	45.69	+1.22%	73,100
2026-03-04	45.92	45.96	44.74	45.14	-2.61%	125,700
2026-03-03	45.81	46.35	45.00	46.35	-0.41%	105,700
2026-03-02	46.12	48.11	46.12	46.54	-0.26%	161,900
2026-02-27	45.71	47.25	45.71	46.66	+1.79%	138,300
2026-02-26	45.10	46.11	44.60	45.84	+2.53%	68,200
2026-02-25	45.50	45.89	44.61	44.71	-1.41%	109,200
2026-02-24	45.49	45.50	44.49	45.35	+0.13%	142,800
2026-02-23	47.00	47.01	45.20	45.29	-2.71%	109,600
2026-02-20	47.56	47.64	46.14	46.55	-1.65%	159,200
2026-02-19	48.20	48.25	47.10	47.33	-2.73%	73,200
2026-02-18	48.97	49.34	48.62	48.66	-1.38%	132,400
2026-02-17	49.73	49.73	47.85	49.34	-0.56%	145,400
2026-02-13	46.60	51.00	46.37	49.62	+11.56%	363,700
2026-02-12	44.44	45.15	44.01	44.48	+0.66%	49,700
2026-02-11	44.78	44.96	43.74	44.19	-0.27%	45,100
2026-02-10	43.54	44.31	43.43	44.31	+0.91%	40,900
2026-02-09	43.57	44.27	43.57	43.91	-0.05%	37,600
2026-02-06	43.80	44.66	43.80	43.93	+0.32%	30,300
2026-02-05	44.52	44.77	43.55	43.79	-1.60%	61,800
2026-02-04	43.26	44.85	42.76	44.50	+5.03%	56,800
2026-02-03	42.56	42.86	41.94	42.37	+0.09%	122,300
2026-02-02	41.98	42.54	41.77	42.33	+1.93%	67,100
2026-01-30	40.71	41.77	40.63	41.53	+1.64%	85,700
2026-01-29	42.00	42.00	40.55	40.86	-2.16%	102,200
2026-01-28	43.00	43.11	41.68	41.76	-3.56%	67,500
2026-01-27	43.17	43.50	42.90	43.30	+0.35%	70,387
2026-01-26	42.89	43.57	42.85	43.15	-0.16%	54,968
2026-01-23	43.30	43.45	42.36	43.22	-0.92%	62,200
2026-01-22	44.31	44.43	43.57	43.62	-1.18%	82,500
2026-01-21	45.14	45.14	43.46	44.14	-1.74%	104,700
2026-01-20	45.40	45.56	44.63	44.92	-0.55%	131,900
2026-01-19	45.33	45.33	44.89	45.17	-0.46%	31,300
2026-01-16	46.31	46.55	45.19	45.38	-1.26%	96,900
2026-01-15	46.13	47.42	45.91	45.96	+0.70%	103,500
2026-01-14	44.41	45.89	44.41	45.64	+1.99%	65,500
2026-01-13	45.69	45.75	44.68	44.75	-2.06%	118,900
2026-01-12	45.29	45.80	44.98	45.69	+0.33%	118,500
2026-01-09	44.89	45.80	44.48	45.54	+1.52%	80,200
2026-01-08	44.67	45.31	44.66	44.86	+0.74%	72,100
2026-01-07	45.38	45.38	44.18	44.53	-1.13%	60,800
2026-01-06	44.95	45.32	44.22	45.04	+0.85%	75,500
2026-01-05	43.28	45.48	43.28	44.66	+4.81%	183,000
2026-01-02	42.72	42.90	42.35	42.61	-0.26%	30,500
2025-12-31	42.25	42.74	42.03	42.72	+1.18%	65,600
2025-12-30	43.00	43.00	42.22	42.22	-1.52%	60,300
2025-12-29	42.66	43.14	42.66	42.87	-0.12%	47,200
2025-12-24	43.46	43.46	42.63	42.92	-0.12%	23,400
2025-12-23	43.30	43.35	42.89	42.97	-0.44%	64,800
2025-12-22	43.20	43.85	43.00	43.16	-0.85%	125,600
2025-12-19	43.27	43.91	43.11	43.53	+0.18%	622,400
2025-12-18	42.44	43.72	42.44	43.45	+1.97%	97,000
2025-12-17	41.23	42.91	41.21	42.61	+3.07%	154,800
2025-12-16	39.49	41.52	39.49	41.34	+4.16%	98,600
2025-12-15	40.06	40.06	39.50	39.69	-0.63%	64,300
2025-12-12	39.21	40.03	39.21	39.94	+1.22%	69,400
2025-12-11	40.36	40.50	39.46	39.46	-1.50%	58,900
2025-12-10	38.90	40.24	38.89	40.06	+2.88%	94,500
2025-12-09	39.00	39.20	38.85	38.94	+0.18%	56,400
2025-12-08	39.70	39.70	38.70	38.87	-2.21%	44,400
2025-12-05	39.64	39.95	39.10	39.75	+0.79%	39,300
2025-12-04	39.91	40.14	39.39	39.44	-1.30%	37,900
2025-12-03	40.47	40.47	39.84	39.96	-0.37%	40,400
2025-12-02	40.02	40.63	40.02	40.11	-0.52%	47,600
2025-12-01	40.64	40.66	40.16	40.32	-1.03%	72,800
2025-11-28	40.52	40.91	40.24	40.74	+1.27%	63,800
2025-11-27	40.30	40.38	40.09	40.23	-0.22%	16,600
2025-11-26	40.18	40.58	39.96	40.32	+0.93%	45,400
2025-11-25	39.61	40.00	39.54	39.95	+0.86%	61,100
2025-11-24	39.75	39.75	39.37	39.61	-0.23%	56,500
2025-11-21	39.40	40.00	39.40	39.70	+0.56%	69,400
2025-11-20	39.85	40.48	39.43	39.48	-0.78%	51,400
2025-11-19	40.18	40.24	39.32	39.79	-0.43%	109,400
2025-11-18	39.95	40.38	39.87	39.96	-0.89%	67,700
2025-11-17	39.29	40.74	39.29	40.32	+2.75%	108,200
2025-11-14	39.00	39.33	38.59	39.24	+0.80%	52,900
2025-11-13	39.74	39.93	38.88	38.93	-2.36%	85,300
2025-11-12	39.49	40.29	39.44	39.87	+1.71%	97,900
2025-11-11	39.79	39.79	38.64	39.20	-0.88%	69,700
2025-11-10	39.28	39.85	38.87	39.55	+1.10%	79,700
2025-11-07	37.20	39.16	36.61	39.12	+5.79%	280,600
2025-11-06	37.52	37.80	36.89	36.98	-1.70%	114,600
2025-11-05	37.96	38.15	37.57	37.62	+0.19%	56,300
2025-11-04	38.09	38.09	37.43	37.55	-1.42%	45,600
2025-11-03	38.74	38.74	37.93	38.09	-1.45%	49,100
2025-10-31	37.31	38.72	37.31	38.65	+2.96%	72,200
2025-10-30	37.37	38.81	37.00	37.54	+0.86%	67,700
2025-10-29	38.03	38.03	37.07	37.22	-2.34%	46,700
2025-10-28	38.84	38.85	37.95	38.11	-1.42%	44,000
2025-10-27	38.89	38.99	38.44	38.66	-0.51%	30,600
2025-10-24	38.85	39.42	38.69	38.86	+0.15%	87,100
2025-10-23	38.74	38.90	37.89	38.80	+0.91%	114,600
2025-10-22	37.09	38.79	37.09	38.45	+3.19%	105,600
2025-10-21	37.59	37.92	37.26	37.26	-1.32%	90,600
2025-10-20	37.19	37.95	37.19	37.76	+2.05%	106,400

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jun (+9.65%). Schwächster Monat: Jan (-7.71%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan-7.71%
Feb+7.93%
Mär-3.15%
Apr+5.16%
Mai-0.97%
Jun+9.65%
Jul-6.13%
Aug-2.36%
Sep-2.26%
Okt+2.09%
Nov+6.96%
Dez+5.95%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Trisura Group Ltd (TSU.TO)?

41.17 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von TSU.TO?

51.00 im Hoch und 36.02 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Trisura Group Ltd?

Historisch war der stärkste Kalendermonat von TSU.TO der Jun (Durchschnitt +9.65%), der schwächste der Jan (Durchschnitt -7.71%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 450 Tageskerzen im Closelook-Datenlake.