TerrAscend Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	2.310	2.480	2.270	2.270	2.270	457,900
2024-03-04	2.360	2.390	2.310	2.360	2.360	228,100
2024-03-01	2.290	2.410	2.290	2.410	2.410	105,200
2024-02-29	2.270	2.370	2.270	2.320	2.320	157,600
2024-02-28	2.300	2.380	2.260	2.310	2.310	142,200
2024-02-27	2.350	2.400	2.300	2.350	2.350	204,300
2024-02-26	2.430	2.490	2.340	2.360	2.360	312,800
2024-02-23	2.290	2.450	2.210	2.450	2.450	437,400
2024-02-22	2.200	2.300	2.130	2.290	2.290	331,600
2024-02-21	2.260	2.350	2.100	2.180	2.180	680,600
2024-02-20	2.260	2.335	2.210	2.290	2.290	240,762
2024-02-16	2.350	2.350	2.160	2.260	2.260	1,045,000
2024-02-15	2.350	2.465	2.250	2.320	2.320	703,600
2024-02-14	2.410	2.450	2.230	2.380	2.380	761,500
2024-02-13	2.640	2.740	2.400	2.410	2.410	678,100
2024-02-12	2.900	2.950	2.660	2.700	2.700	461,400
2024-02-09	2.910	2.940	2.860	2.940	2.940	79,300
2024-02-08	2.960	3.020	2.870	2.920	2.920	312,400
2024-02-07	3.060	3.060	2.890	2.960	2.960	296,500
2024-02-06	2.880	3.210	2.880	3.050	3.050	351,000
2024-02-05	3.000	3.010	2.840	2.900	2.900	151,700
2024-02-02	2.890	3.190	2.780	3.040	3.040	393,400
2024-02-01	2.640	2.890	2.640	2.890	2.890	368,500
2024-01-31	2.830	2.830	2.600	2.670	2.670	258,300
2024-01-30	2.700	2.830	2.660	2.800	2.800	357,800
2024-01-29	2.780	2.780	2.550	2.710	2.710	345,300
2024-01-26	2.810	2.830	2.740	2.800	2.800	168,600
2024-01-25	2.740	2.860	2.670	2.850	2.850	170,300
2024-01-24	2.610	2.750	2.610	2.700	2.700	227,000
2024-01-23	2.680	2.680	2.550	2.570	2.570	119,600
2024-01-22	2.630	2.710	2.540	2.680	2.680	138,300
2024-01-19	2.580	2.650	2.460	2.620	2.620	175,200
2024-01-18	2.660	2.690	2.550	2.580	2.580	237,900
2024-01-17	2.750	2.750	2.630	2.690	2.690	249,500
2024-01-16	2.790	2.910	2.640	2.800	2.800	764,400
2024-01-15	2.730	2.860	2.660	2.860	2.860	130,300
2024-01-12	2.360	2.675	2.360	2.630	2.630	301,000
2024-01-11	2.250	2.390	2.230	2.390	2.390	88,300
2024-01-10	2.460	2.460	2.230	2.230	2.230	250,900
2024-01-09	2.470	2.470	2.300	2.390	2.390	215,000
2024-01-08	2.550	2.550	2.420	2.490	2.490	225,700
2024-01-05	2.510	2.580	2.290	2.500	2.500	504,200
2024-01-04	2.330	2.480	2.280	2.480	2.480	240,500
2024-01-03	2.120	2.390	2.100	2.370	2.370	308,400
2024-01-02	2.190	2.280	2.080	2.160	2.160	173,100
2023-12-29	2.240	2.240	2.110	2.200	2.200	91,200
2023-12-28	2.150	2.250	2.110	2.250	2.250	162,500
2023-12-27	2.100	2.230	2.100	2.170	2.170	141,600
2023-12-22	1.830	2.060	1.830	2.050	2.050	213,300
2023-12-21	1.850	1.900	1.810	1.860	1.860	72,700
2023-12-20	1.820	1.870	1.820	1.850	1.850	61,500
2023-12-19	1.890	1.890	1.800	1.860	1.860	104,100
2023-12-18	1.910	1.930	1.830	1.830	1.830	91,400
2023-12-15	1.860	1.930	1.810	1.900	1.900	185,500
2023-12-14	1.880	1.880	1.750	1.860	1.860	278,500
2023-12-13	1.780	1.870	1.780	1.830	1.830	240,400
2023-12-12	2.030	2.030	1.770	1.780	1.780	423,200
2023-12-11	2.100	2.110	2.000	2.020	2.020	138,400
2023-12-08	2.090	2.150	2.075	2.090	2.090	169,600
2023-12-07	2.140	2.150	2.070	2.100	2.100	156,900

← NewerPage 12 of 21 · 1,255 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.