TerrAscend Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.740	1.780	1.620	1.750	1.750	179,200
2022-12-20	1.850	1.880	1.690	1.700	1.700	136,200
2022-12-19	2.150	2.240	1.720	1.800	1.800	325,800
2022-12-16	2.240	2.330	2.090	2.290	2.290	143,700
2022-12-15	2.190	2.390	2.050	2.120	2.120	137,100
2022-12-14	2.490	2.490	2.160	2.180	2.180	197,600
2022-12-13	2.570	2.630	2.390	2.610	2.610	129,700
2022-12-12	2.690	2.770	2.510	2.600	2.600	120,200
2022-12-09	2.450	2.890	2.420	2.740	2.740	219,700
2022-12-08	2.510	2.710	2.410	2.460	2.460	191,900
2022-12-07	2.750	2.840	2.540	2.790	2.790	251,100
2022-12-06	3.100	3.100	2.390	2.950	2.950	595,100
2022-12-05	3.050	3.390	2.950	2.990	2.990	513,000
2022-12-02	2.680	3.060	2.630	2.890	2.890	318,900
2022-12-01	2.510	2.840	2.440	2.790	2.790	180,000
2022-11-30	2.510	2.600	2.480	2.550	2.550	78,500
2022-11-29	2.490	2.530	2.450	2.500	2.500	89,900
2022-11-28	2.470	2.580	2.330	2.550	2.550	73,800
2022-11-25	2.580	2.580	2.400	2.470	2.470	27,200
2022-11-24	2.470	2.510	2.470	2.500	2.500	14,600
2022-11-23	2.270	2.850	2.230	2.670	2.670	204,800
2022-11-22	2.190	2.330	2.190	2.330	2.330	72,600
2022-11-21	2.380	2.400	2.150	2.190	2.190	42,600
2022-11-18	2.390	2.470	2.210	2.370	2.370	122,500
2022-11-17	2.290	2.460	2.210	2.460	2.460	127,700
2022-11-16	2.220	2.350	2.100	2.350	2.350	124,200
2022-11-15	2.050	2.230	2.040	2.180	2.180	305,300
2022-11-14	2.110	2.230	2.000	2.000	2.000	387,500
2022-11-11	2.150	2.180	2.080	2.100	2.100	161,100
2022-11-10	2.090	2.200	2.090	2.140	2.140	149,200
2022-11-09	2.100	2.270	2.100	2.140	2.140	157,800
2022-11-08	2.010	2.130	2.010	2.070	2.070	62,700
2022-11-07	2.190	2.200	2.020	2.030	2.030	179,400
2022-11-04	2.170	2.220	2.090	2.160	2.160	47,700
2022-11-03	2.090	2.190	2.040	2.140	2.140	31,500
2022-11-02	2.150	2.150	2.050	2.070	2.070	83,300
2022-11-01	2.270	2.270	2.100	2.165	2.165	45,800
2022-10-31	2.090	2.340	2.060	2.230	2.230	310,700
2022-10-28	2.110	2.110	2.050	2.080	2.080	26,600
2022-10-27	2.160	2.160	2.050	2.050	2.050	55,200
2022-10-26	2.200	2.260	2.150	2.180	2.180	144,700
2022-10-25	2.200	2.360	2.110	2.170	2.170	195,600
2022-10-24	2.190	2.190	2.020	2.100	2.100	97,600
2022-10-21	2.220	2.290	2.160	2.220	2.220	30,800
2022-10-20	2.150	2.310	2.120	2.170	2.170	120,600
2022-10-19	2.040	2.260	2.030	2.230	2.230	285,700
2022-10-18	2.050	2.090	1.990	2.090	2.090	312,800
2022-10-17	2.070	2.150	1.990	1.990	1.990	199,200
2022-10-14	2.070	2.130	1.930	2.060	2.060	187,000
2022-10-13	2.020	2.140	2.000	2.070	2.070	298,300
2022-10-12	2.270	2.270	2.010	2.110	2.110	159,700
2022-10-11	2.310	2.320	1.960	2.050	2.050	329,200
2022-10-07	2.590	2.700	2.140	2.460	2.460	797,600
2022-10-06	1.810	2.750	1.800	2.310	2.310	600,300
2022-10-05	1.820	1.900	1.800	1.820	1.820	48,500
2022-10-04	1.830	1.880	1.810	1.840	1.840	25,400
2022-10-03	1.760	1.840	1.760	1.820	1.820	71,300
2022-09-30	1.780	1.830	1.680	1.770	1.770	76,200
2022-09-29	1.810	1.830	1.760	1.780	1.780	21,800
2022-09-28	1.780	1.920	1.780	1.920	1.920	52,000

← NewerPage 17 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.