TerrAscend Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	2.110	2.180	2.080	2.100	2.100	400,900
2023-12-05	2.120	2.150	2.070	2.130	2.130	255,700
2023-12-04	2.180	2.330	2.090	2.120	2.120	634,500
2023-12-01	2.150	2.220	2.130	2.180	2.180	216,300
2023-11-30	2.210	2.220	2.150	2.150	2.150	124,900
2023-11-29	2.180	2.280	2.180	2.250	2.250	100,900
2023-11-28	2.150	2.270	2.150	2.230	2.230	150,800
2023-11-27	2.120	2.230	2.120	2.170	2.170	49,200
2023-11-24	2.200	2.200	2.130	2.130	2.130	19,900
2023-11-23	2.200	2.240	2.200	2.210	2.210	14,900
2023-11-22	2.160	2.190	2.100	2.190	2.190	98,700
2023-11-21	2.050	2.150	1.990	2.110	2.110	150,200
2023-11-20	2.130	2.190	2.020	2.030	2.030	180,300
2023-11-17	2.090	2.170	2.040	2.170	2.170	342,900
2023-11-16	2.160	2.160	2.040	2.060	2.060	239,200
2023-11-15	2.330	2.340	2.050	2.190	2.190	890,100
2023-11-14	2.390	2.490	2.300	2.360	2.360	163,600
2023-11-13	2.320	2.490	2.290	2.420	2.420	181,200
2023-11-10	2.290	2.370	2.210	2.330	2.330	233,800
2023-11-09	2.240	2.270	2.220	2.230	2.230	106,200
2023-11-08	2.260	2.330	2.200	2.240	2.240	118,700
2023-11-07	2.190	2.270	2.180	2.230	2.230	66,100
2023-11-06	2.260	2.260	2.130	2.190	2.190	140,100
2023-11-03	2.190	2.250	2.120	2.210	2.210	146,900
2023-11-02	2.170	2.275	2.140	2.160	2.160	277,500
2023-11-01	2.240	2.240	2.140	2.150	2.150	79,500
2023-10-31	2.150	2.270	2.140	2.210	2.210	106,900
2023-10-30	2.080	2.170	2.070	2.130	2.130	132,900
2023-10-27	2.280	2.280	2.070	2.110	2.110	342,600
2023-10-26	2.220	2.260	2.150	2.220	2.220	162,900
2023-10-25	2.450	2.470	2.210	2.210	2.210	143,900
2023-10-24	2.330	2.505	2.280	2.490	2.490	156,800
2023-10-23	2.440	2.460	2.320	2.320	2.320	112,700
2023-10-20	2.540	2.540	2.440	2.440	2.440	124,100
2023-10-19	2.460	2.590	2.440	2.570	2.570	95,400
2023-10-18	2.560	2.630	2.430	2.500	2.500	178,700
2023-10-17	2.640	2.650	2.500	2.580	2.580	200,700
2023-10-16	2.590	2.630	2.530	2.590	2.590	88,600
2023-10-13	2.750	2.750	2.530	2.570	2.570	133,300
2023-10-12	2.500	2.620	2.430	2.510	2.510	117,000
2023-10-11	2.500	2.550	2.420	2.510	2.510	158,800
2023-10-10	2.570	2.570	2.480	2.550	2.550	129,500
2023-10-06	2.520	2.590	2.460	2.540	2.540	155,900
2023-10-05	2.610	2.660	2.500	2.500	2.500	177,300
2023-10-04	2.650	2.720	2.550	2.590	2.590	231,600
2023-10-03	2.770	2.820	2.660	2.690	2.690	168,200
2023-10-02	2.800	2.900	2.770	2.810	2.810	201,000
2023-09-29	2.780	2.810	2.715	2.790	2.790	172,600
2023-09-28	2.730	2.830	2.630	2.770	2.770	225,900
2023-09-27	2.760	2.920	2.700	2.750	2.750	316,300
2023-09-26	2.760	2.880	2.710	2.750	2.750	336,600
2023-09-25	2.810	2.970	2.730	2.760	2.760	436,200
2023-09-22	2.680	2.850	2.680	2.840	2.840	146,200
2023-09-21	2.660	2.740	2.620	2.690	2.690	217,900
2023-09-20	2.700	2.800	2.680	2.710	2.710	209,800
2023-09-19	2.820	2.820	2.660	2.700	2.700	339,700
2023-09-18	2.900	2.900	2.710	2.830	2.830	302,600
2023-09-15	3.180	3.180	2.850	2.920	2.920	816,100
2023-09-14	2.890	3.080	2.890	2.990	2.990	478,000
2023-09-13	2.850	2.990	2.755	2.880	2.880	445,800

← NewerPage 13 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.