TerrAscend Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.990 | 2.060 | 1.975 | 1.980 | 1.980 | 171,400 |
| 2024-08-22 | 2.020 | 2.025 | 1.950 | 1.995 | 1.995 | 74,900 |
| 2024-08-21 | 2.030 | 2.090 | 2.010 | 2.030 | 2.030 | 34,200 |
| 2024-08-20 | 2.270 | 2.280 | 2.010 | 2.030 | 2.030 | 153,100 |
| 2024-08-19 | 2.330 | 2.390 | 2.250 | 2.280 | 2.280 | 119,300 |
| 2024-08-16 | 2.180 | 2.380 | 2.180 | 2.320 | 2.320 | 333,500 |
| 2024-08-15 | 2.240 | 2.320 | 2.140 | 2.260 | 2.260 | 215,700 |
| 2024-08-14 | 2.090 | 2.260 | 2.000 | 2.220 | 2.220 | 355,600 |
| 2024-08-13 | 1.930 | 2.130 | 1.920 | 2.110 | 2.110 | 353,200 |
| 2024-08-12 | 1.830 | 2.010 | 1.750 | 1.960 | 1.960 | 206,000 |
| 2024-08-09 | 1.810 | 1.830 | 1.730 | 1.820 | 1.820 | 128,300 |
| 2024-08-08 | 1.670 | 1.890 | 1.670 | 1.840 | 1.840 | 169,400 |
| 2024-08-07 | 1.740 | 1.790 | 1.670 | 1.680 | 1.680 | 83,800 |
| 2024-08-06 | 1.700 | 1.800 | 1.660 | 1.740 | 1.740 | 142,200 |
| 2024-08-02 | 1.910 | 1.910 | 1.775 | 1.790 | 1.790 | 156,300 |
| 2024-08-01 | 1.940 | 1.980 | 1.895 | 1.930 | 1.930 | 84,500 |
| 2024-07-31 | 2.010 | 2.050 | 1.930 | 1.930 | 1.930 | 120,000 |
| 2024-07-30 | 1.980 | 2.020 | 1.925 | 1.980 | 1.980 | 66,500 |
| 2024-07-29 | 2.010 | 2.050 | 1.960 | 1.980 | 1.980 | 78,000 |
| 2024-07-26 | 1.890 | 2.000 | 1.850 | 2.000 | 2.000 | 107,000 |
| 2024-07-25 | 1.920 | 1.980 | 1.850 | 1.860 | 1.860 | 123,000 |
| 2024-07-24 | 1.950 | 2.050 | 1.875 | 1.910 | 1.910 | 204,100 |
| 2024-07-23 | 1.980 | 2.060 | 1.910 | 1.960 | 1.960 | 219,900 |
| 2024-07-22 | 1.870 | 2.010 | 1.760 | 1.980 | 1.980 | 257,900 |
| 2024-07-19 | 1.830 | 1.830 | 1.710 | 1.760 | 1.760 | 178,800 |
| 2024-07-18 | 1.840 | 1.900 | 1.800 | 1.840 | 1.840 | 165,000 |
| 2024-07-17 | 1.810 | 1.940 | 1.770 | 1.830 | 1.830 | 214,800 |
| 2024-07-16 | 1.890 | 1.990 | 1.810 | 1.920 | 1.920 | 301,500 |
| 2024-07-15 | 1.830 | 1.920 | 1.790 | 1.870 | 1.870 | 124,600 |
| 2024-07-12 | 1.910 | 1.910 | 1.795 | 1.850 | 1.850 | 202,000 |
| 2024-07-11 | 1.640 | 1.915 | 1.580 | 1.900 | 1.900 | 580,131 |
| 2024-07-10 | 1.660 | 1.680 | 1.590 | 1.640 | 1.640 | 79,700 |
| 2024-07-09 | 1.760 | 1.770 | 1.570 | 1.650 | 1.650 | 219,900 |
| 2024-07-08 | 1.860 | 1.860 | 1.725 | 1.760 | 1.760 | 118,000 |
| 2024-07-05 | 1.800 | 1.880 | 1.780 | 1.830 | 1.830 | 95,100 |
| 2024-07-04 | 1.830 | 1.830 | 1.785 | 1.800 | 1.800 | 35,500 |
| 2024-07-03 | 1.710 | 1.910 | 1.710 | 1.830 | 1.830 | 147,500 |
| 2024-07-02 | 1.850 | 1.850 | 1.730 | 1.730 | 1.730 | 230,600 |
| 2024-06-28 | 2.025 | 2.025 | 1.790 | 1.860 | 1.860 | 267,400 |
| 2024-06-27 | 2.040 | 2.105 | 1.970 | 2.070 | 2.070 | 206,800 |
| 2024-06-26 | 1.920 | 2.080 | 1.895 | 2.070 | 2.070 | 224,700 |
| 2024-06-25 | 2.030 | 2.030 | 1.910 | 1.920 | 1.920 | 130,400 |
| 2024-06-24 | 1.840 | 2.040 | 1.840 | 2.040 | 2.040 | 155,600 |
| 2024-06-21 | 1.940 | 1.940 | 1.855 | 1.910 | 1.910 | 110,100 |
| 2024-06-20 | 1.880 | 1.950 | 1.860 | 1.950 | 1.950 | 201,700 |
| 2024-06-19 | 1.930 | 1.940 | 1.910 | 1.930 | 1.930 | 5,000 |
| 2024-06-18 | 1.900 | 1.950 | 1.850 | 1.940 | 1.940 | 80,700 |
| 2024-06-17 | 1.940 | 1.940 | 1.810 | 1.910 | 1.910 | 123,800 |
| 2024-06-14 | 1.960 | 1.960 | 1.790 | 1.850 | 1.850 | 119,900 |
| 2024-06-13 | 1.960 | 1.960 | 1.810 | 1.810 | 1.810 | 307,700 |
| 2024-06-12 | 2.020 | 2.020 | 1.910 | 1.960 | 1.960 | 158,000 |
| 2024-06-11 | 2.000 | 2.000 | 1.860 | 1.950 | 1.950 | 102,800 |
| 2024-06-10 | 1.960 | 2.050 | 1.960 | 2.010 | 2.010 | 55,000 |
| 2024-06-07 | 2.010 | 2.050 | 1.980 | 2.000 | 2.000 | 48,300 |
| 2024-06-06 | 1.980 | 2.060 | 1.950 | 2.050 | 2.050 | 115,000 |
| 2024-06-05 | 2.040 | 2.060 | 1.980 | 1.980 | 1.980 | 75,700 |
| 2024-06-04 | 1.970 | 2.090 | 1.960 | 2.070 | 2.070 | 82,500 |
| 2024-06-03 | 2.110 | 2.110 | 1.970 | 1.990 | 1.990 | 172,400 |
| 2024-05-31 | 2.110 | 2.110 | 2.040 | 2.080 | 2.080 | 69,000 |
| 2024-05-30 | 2.020 | 2.130 | 2.020 | 2.120 | 2.120 | 87,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.