TerrAscend Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	2.020	2.130	2.020	2.120	2.120	87,300
2024-05-29	2.090	2.120	2.030	2.050	2.050	156,700
2024-05-28	2.140	2.150	2.050	2.090	2.090	192,400
2024-05-27	2.270	2.270	2.100	2.160	2.160	61,500
2024-05-24	2.150	2.230	2.110	2.150	2.150	111,400
2024-05-23	2.250	2.250	2.050	2.070	2.070	324,600
2024-05-22	2.230	2.320	2.225	2.240	2.240	116,800
2024-05-21	2.410	2.410	2.230	2.290	2.290	241,900
2024-05-17	2.450	2.480	2.330	2.460	2.460	277,800
2024-05-16	2.360	2.660	2.350	2.440	2.440	541,100
2024-05-15	2.420	2.420	2.320	2.350	2.350	166,200
2024-05-14	2.350	2.430	2.280	2.430	2.430	141,700
2024-05-13	2.280	2.330	2.250	2.310	2.310	115,500
2024-05-10	2.310	2.320	2.200	2.270	2.270	191,000
2024-05-09	2.250	2.330	2.220	2.310	2.310	109,500
2024-05-08	2.250	2.300	2.240	2.270	2.270	71,800
2024-05-07	2.390	2.390	2.220	2.250	2.250	242,700
2024-05-06	2.410	2.470	2.340	2.370	2.370	167,800
2024-05-03	2.370	2.460	2.370	2.400	2.400	164,300
2024-05-02	2.460	2.500	2.350	2.400	2.400	295,100
2024-05-01	2.900	2.900	2.420	2.460	2.460	866,900
2024-04-30	2.320	2.990	2.300	2.950	2.950	1,182,800
2024-04-29	2.280	2.390	2.210	2.380	2.380	226,600
2024-04-26	2.160	2.290	2.140	2.280	2.280	298,300
2024-04-25	2.250	2.250	2.150	2.180	2.180	136,800
2024-04-24	2.220	2.280	2.190	2.250	2.250	307,200
2024-04-23	2.280	2.320	2.260	2.290	2.290	237,000
2024-04-22	2.300	2.300	2.200	2.270	2.270	148,800
2024-04-19	2.420	2.420	2.250	2.290	2.290	147,800
2024-04-18	2.460	2.510	2.370	2.370	2.370	305,700
2024-04-17	2.410	2.590	2.350	2.490	2.490	391,600
2024-04-16	2.470	2.480	2.380	2.400	2.400	213,500
2024-04-15	2.460	2.520	2.390	2.490	2.490	180,900
2024-04-12	2.720	2.720	2.440	2.470	2.470	444,000
2024-04-11	2.700	2.780	2.610	2.740	2.740	156,800
2024-04-10	2.660	2.770	2.640	2.720	2.720	125,500
2024-04-09	2.670	2.820	2.630	2.760	2.760	204,100
2024-04-08	2.710	2.750	2.650	2.710	2.710	180,800
2024-04-05	2.580	2.755	2.570	2.750	2.750	347,100
2024-04-04	2.830	2.960	2.530	2.560	2.560	720,600
2024-04-03	2.730	2.820	2.650	2.820	2.820	300,900
2024-04-02	2.670	2.780	2.590	2.720	2.720	322,200
2024-04-01	2.520	2.720	2.480	2.700	2.700	404,100
2024-03-28	2.630	2.680	2.460	2.540	2.540	478,800
2024-03-27	2.410	2.670	2.370	2.660	2.660	422,600
2024-03-26	2.320	2.480	2.320	2.400	2.400	242,900
2024-03-25	2.490	2.500	2.290	2.350	2.350	414,900
2024-03-22	2.460	2.520	2.360	2.490	2.490	488,800
2024-03-21	2.260	2.465	2.205	2.460	2.460	360,700
2024-03-20	2.340	2.360	2.240	2.280	2.280	176,800
2024-03-19	2.400	2.400	2.285	2.340	2.340	169,100
2024-03-18	2.380	2.450	2.330	2.390	2.390	328,700
2024-03-15	2.190	2.390	2.130	2.380	2.380	770,400
2024-03-14	2.200	2.300	2.040	2.150	2.150	783,000
2024-03-13	2.090	2.230	2.090	2.190	2.190	167,600
2024-03-12	2.100	2.130	2.070	2.100	2.100	52,000
2024-03-11	2.170	2.205	2.070	2.120	2.120	225,300
2024-03-08	2.250	2.250	2.150	2.200	2.200	163,000
2024-03-07	2.190	2.280	2.105	2.140	2.140	312,600
2024-03-06	2.270	2.275	2.170	2.200	2.200	174,900

← NewerPage 11 of 21 · 1,260 trading daysOlder →

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.