TerrAscend Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.940	1.970	1.880	1.920	1.920	83,200
2023-03-20	2.050	2.070	1.850	1.940	1.940	71,500
2023-03-17	2.010	2.090	1.970	2.030	2.030	107,400
2023-03-16	2.150	2.290	1.980	2.000	2.000	269,600
2023-03-15	2.200	2.200	2.100	2.160	2.160	54,000
2023-03-14	2.340	2.350	2.230	2.250	2.250	79,000
2023-03-13	2.120	2.230	2.070	2.200	2.200	92,100
2023-03-10	2.150	2.320	2.100	2.110	2.110	101,600
2023-03-09	2.170	2.370	2.150	2.160	2.160	84,500
2023-03-08	2.390	2.420	2.290	2.330	2.330	71,600
2023-03-07	2.230	2.400	2.230	2.330	2.330	54,000
2023-03-06	2.360	2.380	2.250	2.310	2.310	58,600
2023-03-03	2.220	2.430	2.220	2.360	2.360	69,900
2023-03-02	2.070	2.470	2.070	2.240	2.240	53,700
2023-03-01	2.140	2.230	2.000	2.170	2.170	98,600
2023-02-28	2.100	2.230	2.070	2.150	2.150	55,300
2023-02-27	2.300	2.330	2.060	2.130	2.130	100,300
2023-02-24	2.240	2.320	2.130	2.310	2.310	53,500
2023-02-23	2.240	2.260	2.200	2.260	2.260	19,500
2023-02-22	2.320	2.330	2.240	2.240	2.240	12,100
2023-02-21	2.440	2.440	2.130	2.280	2.280	75,800
2023-02-17	2.340	2.440	2.280	2.440	2.440	98,000
2023-02-16	2.260	2.340	2.220	2.290	2.290	16,000
2023-02-15	2.210	2.320	2.090	2.300	2.300	236,500
2023-02-14	2.080	2.300	2.080	2.230	2.230	100,100
2023-02-13	2.060	2.120	2.050	2.120	2.120	34,700
2023-02-10	1.950	2.050	1.950	2.030	2.030	110,100
2023-02-09	1.915	2.000	1.850	1.950	1.950	105,300
2023-02-08	1.920	1.980	1.910	1.910	1.910	19,500
2023-02-07	2.010	2.090	1.910	1.970	1.970	85,000
2023-02-06	1.930	2.110	1.930	2.030	2.030	40,400
2023-02-03	2.060	2.120	2.000	2.030	2.030	36,100
2023-02-02	1.950	2.070	1.930	2.030	2.030	75,000
2023-02-01	1.750	2.000	1.750	1.900	1.900	152,000
2023-01-31	1.660	1.840	1.650	1.830	1.830	51,700
2023-01-30	1.660	1.800	1.660	1.710	1.710	29,200
2023-01-27	1.620	1.690	1.610	1.660	1.660	20,300
2023-01-26	1.720	1.770	1.530	1.600	1.600	131,000
2023-01-25	1.780	1.780	1.690	1.770	1.770	56,200
2023-01-24	1.810	1.820	1.760	1.800	1.800	12,000
2023-01-23	1.870	1.890	1.790	1.800	1.800	55,700
2023-01-20	1.800	1.880	1.800	1.830	1.830	25,500
2023-01-19	1.910	1.940	1.810	1.830	1.830	38,000
2023-01-18	1.980	1.990	1.910	1.940	1.940	15,800
2023-01-17	1.830	2.020	1.830	2.020	2.020	60,800
2023-01-16	1.960	1.970	1.890	1.890	1.890	44,700
2023-01-13	1.870	2.080	1.870	2.050	2.050	56,600
2023-01-12	1.990	2.060	1.910	2.020	2.020	66,400
2023-01-11	1.840	1.980	1.840	1.980	1.980	37,000
2023-01-10	1.860	1.930	1.840	1.890	1.890	40,500
2023-01-09	1.900	1.930	1.790	1.890	1.890	43,800
2023-01-06	1.900	1.970	1.840	1.930	1.930	93,500
2023-01-05	1.590	1.880	1.590	1.880	1.880	67,200
2023-01-04	1.550	1.660	1.500	1.640	1.640	48,400
2023-01-03	1.500	1.590	1.480	1.530	1.530	106,500
2022-12-30	1.450	1.550	1.390	1.550	1.550	158,400
2022-12-29	1.410	1.470	1.350	1.430	1.430	186,700
2022-12-28	1.580	1.590	1.370	1.430	1.430	760,900
2022-12-23	1.630	1.720	1.570	1.600	1.600	233,900
2022-12-22	1.780	1.780	1.590	1.620	1.620	172,100

← NewerPage 16 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.