TerrAscend Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	2.970	3.000	2.760	2.840	2.840	590,500
2023-09-11	3.080	3.130	2.930	3.010	3.010	320,500
2023-09-08	2.950	3.200	2.925	2.980	2.980	950,700
2023-09-07	2.950	3.150	2.880	2.990	2.990	1,115,800
2023-09-06	3.110	3.150	2.840	2.950	2.950	533,000
2023-09-05	2.850	3.105	2.830	3.060	3.060	601,800
2023-09-01	2.850	2.900	2.650	2.750	2.750	366,600
2023-08-31	2.720	3.030	2.675	2.800	2.800	1,353,500
2023-08-30	2.350	2.790	2.300	2.650	2.650	2,035,000
2023-08-29	2.350	2.450	2.300	2.340	2.340	390,700
2023-08-28	2.210	2.380	2.200	2.350	2.350	254,500
2023-08-25	2.220	2.260	2.130	2.180	2.180	265,300
2023-08-24	2.330	2.330	2.240	2.240	2.240	41,100
2023-08-23	2.290	2.410	2.290	2.330	2.330	329,300
2023-08-22	2.420	2.450	2.240	2.320	2.320	349,700
2023-08-21	2.360	2.430	2.310	2.360	2.360	299,800
2023-08-18	2.130	2.350	2.130	2.340	2.340	398,100
2023-08-17	2.200	2.280	2.140	2.190	2.190	214,400
2023-08-16	2.290	2.340	2.170	2.230	2.230	330,800
2023-08-15	2.230	2.310	2.210	2.290	2.290	224,500
2023-08-14	2.130	2.300	2.130	2.260	2.260	303,200
2023-08-11	2.120	2.290	2.120	2.250	2.250	296,300
2023-08-10	1.970	2.200	1.960	2.150	2.150	156,500
2023-08-09	2.050	2.100	1.980	2.090	2.090	253,200
2023-08-08	1.900	2.090	1.860	2.080	2.080	398,900
2023-08-04	1.900	1.920	1.860	1.865	1.865	45,500
2023-08-03	1.860	1.900	1.835	1.890	1.890	106,000
2023-08-02	1.900	1.910	1.860	1.890	1.890	70,000
2023-08-01	1.890	1.950	1.890	1.930	1.930	119,100
2023-07-31	1.750	1.870	1.720	1.850	1.850	737,300
2023-07-28	1.820	1.870	1.790	1.840	1.840	63,500
2023-07-27	1.870	1.870	1.810	1.810	1.810	103,600
2023-07-26	1.860	1.900	1.800	1.840	1.840	175,800
2023-07-25	1.930	1.950	1.800	1.830	1.830	121,900
2023-07-24	2.110	2.120	1.900	1.950	1.950	102,100
2023-07-21	2.100	2.110	1.990	2.040	2.040	201,700
2023-07-20	2.210	2.210	2.050	2.100	2.100	152,300
2023-07-19	2.230	2.260	2.170	2.210	2.210	86,600
2023-07-18	2.200	2.300	2.150	2.230	2.230	47,300
2023-07-17	2.300	2.310	2.210	2.250	2.250	68,400
2023-07-14	2.170	2.390	2.160	2.290	2.290	157,200
2023-07-13	2.270	2.360	2.200	2.260	2.260	230,900
2023-07-12	2.420	2.420	2.115	2.200	2.200	223,400
2023-07-11	2.300	2.310	2.220	2.300	2.300	152,100
2023-07-10	2.350	2.350	2.260	2.350	2.350	72,600
2023-07-07	2.320	2.370	2.220	2.300	2.300	102,700
2023-07-06	2.390	2.390	2.260	2.320	2.320	153,400
2023-07-05	2.460	2.550	2.355	2.420	2.420	112,400
2023-07-04	2.580	2.580	2.420	2.450	2.450	50,800
2023-06-30	2.400	2.470	2.360	2.380	2.380	302,300
2023-06-29	2.380	2.390	2.250	2.390	2.390	151,900
2023-06-28	2.220	2.370	2.160	2.320	2.320	162,300
2023-06-27	2.160	2.220	2.160	2.220	2.220	53,900
2023-06-26	2.200	2.200	2.125	2.160	2.160	226,500
2023-06-23	2.200	2.210	2.140	2.160	2.160	216,400
2023-06-22	2.270	2.270	2.115	2.260	2.260	290,000
2023-06-21	2.330	2.390	2.200	2.250	2.250	428,900
2023-06-20	2.180	2.360	2.170	2.320	2.320	119,900
2023-06-19	2.140	2.280	2.130	2.250	2.250	5,500
2023-06-16	2.170	2.290	2.140	2.170	2.170	177,700

← NewerPage 14 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.