TerrAscend Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	1.780	1.920	1.780	1.920	1.920	52,000
2022-09-27	1.810	1.900	1.770	1.820	1.820	73,900
2022-09-26	1.810	1.910	1.790	1.790	1.790	116,400
2022-09-23	2.000	2.000	1.790	1.790	1.790	306,400
2022-09-22	2.070	2.090	2.000	2.020	2.020	229,300
2022-09-21	2.140	2.140	2.070	2.080	2.080	57,400
2022-09-20	2.060	2.120	2.060	2.120	2.120	15,700
2022-09-19	2.090	2.165	2.080	2.080	2.080	90,400
2022-09-16	2.130	2.130	2.060	2.070	2.070	56,100
2022-09-15	2.200	2.250	2.140	2.170	2.170	33,600
2022-09-14	2.150	2.250	2.150	2.230	2.230	37,000
2022-09-13	2.310	2.310	2.160	2.170	2.170	46,800
2022-09-12	2.340	2.360	2.230	2.280	2.280	62,800
2022-09-09	2.350	2.410	2.320	2.340	2.340	67,600
2022-09-08	2.320	2.350	2.240	2.350	2.350	62,300
2022-09-07	2.300	2.430	2.230	2.280	2.280	61,100
2022-09-06	2.450	2.450	2.210	2.240	2.240	118,200
2022-09-02	2.370	2.540	2.370	2.430	2.430	56,100
2022-09-01	2.480	2.480	2.360	2.420	2.420	21,900
2022-08-31	2.390	2.520	2.290	2.500	2.500	126,600
2022-08-30	2.600	2.600	2.330	2.370	2.370	367,900
2022-08-29	2.350	2.580	2.250	2.520	2.520	237,200
2022-08-26	2.480	2.500	2.350	2.420	2.420	150,900
2022-08-25	2.370	2.590	2.310	2.450	2.450	226,800
2022-08-24	2.180	2.330	2.150	2.320	2.320	242,700
2022-08-23	2.150	2.220	2.130	2.170	2.170	72,700
2022-08-22	2.210	2.240	2.130	2.170	2.170	147,300
2022-08-19	2.250	2.270	2.180	2.250	2.250	171,800
2022-08-18	2.260	2.340	2.220	2.220	2.220	595,400
2022-08-17	2.500	2.500	2.250	2.250	2.250	143,900
2022-08-16	2.500	2.550	2.350	2.400	2.400	176,600
2022-08-15	2.700	2.720	2.460	2.480	2.480	380,300
2022-08-12	2.960	2.960	2.360	2.680	2.680	1,389,200
2022-08-11	2.950	3.130	2.910	3.050	3.050	447,600
2022-08-10	3.010	3.030	2.900	2.950	2.950	72,400
2022-08-09	3.080	3.170	2.900	2.920	2.920	40,800
2022-08-08	3.110	3.280	2.950	3.050	3.050	204,400
2022-08-05	2.990	3.180	2.970	3.080	3.080	142,200
2022-08-04	3.180	3.200	3.000	3.025	3.025	107,900
2022-08-03	3.200	3.290	3.050	3.050	3.050	42,300
2022-08-02	2.970	3.250	2.970	3.170	3.170	54,300
2022-07-29	3.280	3.280	3.000	3.050	3.050	70,200
2022-07-28	3.110	3.230	3.100	3.160	3.160	41,200
2022-07-27	3.320	3.400	3.050	3.180	3.180	105,600
2022-07-26	3.470	3.470	3.270	3.380	3.380	36,700
2022-07-25	3.500	3.680	3.390	3.480	3.480	114,100
2022-07-22	3.630	3.720	3.470	3.500	3.500	94,000
2022-07-21	3.560	3.700	3.320	3.610	3.610	201,500
2022-07-20	3.460	3.970	3.300	3.470	3.470	199,300
2022-07-19	3.410	3.510	3.320	3.490	3.490	40,800
2022-07-18	3.430	3.610	3.350	3.350	3.350	75,500
2022-07-15	3.540	3.650	3.270	3.370	3.370	117,600
2022-07-14	3.180	3.600	3.000	3.580	3.580	123,500
2022-07-13	3.000	3.220	3.000	3.160	3.160	29,000
2022-07-12	2.850	3.110	2.850	3.020	3.020	25,100
2022-07-11	3.080	3.080	2.850	2.870	2.870	47,600
2022-07-08	3.110	3.260	2.950	2.980	2.980	85,000
2022-07-07	3.180	3.380	3.150	3.160	3.160	47,700
2022-07-06	3.170	3.420	3.060	3.310	3.310	149,800
2022-07-05	2.910	3.240	2.910	3.230	3.230	191,400

← NewerPage 18 of 22 · 1,261 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.