TerrAscend Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 3.000 | 3.120 | 2.710 | 2.850 | 2.850 | 36,800 |
| 2022-06-30 | 3.290 | 3.300 | 2.910 | 2.945 | 2.945 | 154,700 |
| 2022-06-29 | 3.450 | 3.450 | 3.210 | 3.250 | 3.250 | 102,900 |
| 2022-06-28 | 3.500 | 3.500 | 3.250 | 3.360 | 3.360 | 108,800 |
| 2022-06-27 | 3.560 | 3.670 | 3.350 | 3.540 | 3.540 | 184,500 |
| 2022-06-24 | 3.300 | 3.520 | 3.150 | 3.480 | 3.480 | 196,200 |
| 2022-06-23 | 3.210 | 3.400 | 2.990 | 3.340 | 3.340 | 376,600 |
| 2022-06-22 | 3.100 | 3.360 | 3.030 | 3.240 | 3.240 | 227,900 |
| 2022-06-21 | 3.430 | 3.580 | 3.240 | 3.250 | 3.250 | 265,100 |
| 2022-06-20 | 3.440 | 3.600 | 3.440 | 3.600 | 3.600 | 31,600 |
| 2022-06-17 | 3.470 | 3.600 | 3.260 | 3.510 | 3.510 | 155,600 |
| 2022-06-16 | 3.650 | 3.760 | 3.460 | 3.530 | 3.530 | 158,000 |
| 2022-06-15 | 3.970 | 4.030 | 3.600 | 3.600 | 3.600 | 325,700 |
| 2022-06-14 | 4.260 | 4.260 | 3.870 | 4.000 | 4.000 | 152,000 |
| 2022-06-13 | 4.340 | 4.710 | 4.190 | 4.190 | 4.190 | 60,900 |
| 2022-06-10 | 4.350 | 4.660 | 4.260 | 4.660 | 4.660 | 77,700 |
| 2022-06-09 | 4.480 | 4.560 | 4.340 | 4.400 | 4.400 | 43,400 |
| 2022-06-08 | 4.750 | 4.790 | 4.420 | 4.500 | 4.500 | 64,900 |
| 2022-06-07 | 4.850 | 4.910 | 4.620 | 4.690 | 4.690 | 50,500 |
| 2022-06-06 | 4.710 | 4.900 | 4.610 | 4.850 | 4.850 | 69,000 |
| 2022-06-03 | 4.820 | 4.850 | 4.640 | 4.750 | 4.750 | 51,100 |
| 2022-06-02 | 4.750 | 4.880 | 4.750 | 4.860 | 4.860 | 35,300 |
| 2022-06-01 | 5.010 | 5.300 | 4.750 | 4.750 | 4.750 | 124,300 |
| 2022-05-31 | 4.690 | 5.060 | 4.590 | 5.030 | 5.030 | 80,700 |
| 2022-05-30 | 4.600 | 4.690 | 4.600 | 4.690 | 4.690 | 4,200 |
| 2022-05-27 | 4.770 | 4.830 | 4.380 | 4.470 | 4.470 | 261,700 |
| 2022-05-26 | 4.830 | 5.060 | 4.790 | 4.810 | 4.810 | 115,300 |
| 2022-05-25 | 4.880 | 5.140 | 4.760 | 5.000 | 5.000 | 178,600 |
| 2022-05-24 | 4.770 | 5.080 | 4.770 | 4.900 | 4.900 | 64,200 |
| 2022-05-20 | 4.790 | 5.120 | 4.750 | 5.090 | 5.090 | 72,300 |
| 2022-05-19 | 4.560 | 4.900 | 4.560 | 4.790 | 4.790 | 101,200 |
| 2022-05-18 | 4.700 | 4.780 | 4.540 | 4.670 | 4.670 | 180,100 |
| 2022-05-17 | 5.050 | 5.050 | 4.690 | 4.690 | 4.690 | 74,900 |
| 2022-05-16 | 4.940 | 5.050 | 4.815 | 5.000 | 5.000 | 222,200 |
| 2022-05-13 | 4.750 | 5.040 | 4.680 | 5.040 | 5.040 | 196,800 |
| 2022-05-12 | 4.800 | 5.110 | 4.730 | 4.870 | 4.870 | 91,000 |
| 2022-05-11 | 4.810 | 5.200 | 4.810 | 4.950 | 4.950 | 226,500 |
| 2022-05-10 | 5.100 | 5.140 | 4.870 | 5.080 | 5.080 | 156,300 |
| 2022-05-09 | 4.840 | 5.300 | 4.840 | 4.995 | 4.995 | 125,700 |
| 2022-05-06 | 4.800 | 5.300 | 4.390 | 5.220 | 5.220 | 294,700 |
| 2022-05-05 | 5.150 | 5.300 | 4.810 | 4.820 | 4.820 | 215,300 |
| 2022-05-04 | 5.560 | 5.560 | 5.150 | 5.300 | 5.300 | 226,900 |
| 2022-05-03 | 5.910 | 5.990 | 5.430 | 5.480 | 5.480 | 136,600 |
| 2022-05-02 | 5.780 | 6.140 | 5.780 | 5.880 | 5.880 | 247,800 |
| 2022-04-29 | 6.390 | 6.400 | 5.950 | 5.950 | 5.950 | 149,400 |
| 2022-04-28 | 6.440 | 6.690 | 6.070 | 6.470 | 6.470 | 170,600 |
| 2022-04-27 | 6.850 | 6.900 | 6.460 | 6.460 | 6.460 | 67,700 |
| 2022-04-26 | 6.990 | 7.100 | 6.800 | 6.800 | 6.800 | 117,500 |
| 2022-04-25 | 6.960 | 7.070 | 6.770 | 7.010 | 7.010 | 175,100 |
| 2022-04-22 | 6.630 | 7.100 | 6.630 | 7.100 | 7.100 | 86,400 |
| 2022-04-21 | 6.750 | 6.970 | 6.670 | 6.770 | 6.770 | 134,300 |
| 2022-04-20 | 6.950 | 7.100 | 6.610 | 6.745 | 6.745 | 77,600 |
| 2022-04-19 | 6.550 | 7.100 | 6.530 | 6.870 | 6.870 | 138,600 |
| 2022-04-18 | 6.890 | 7.110 | 6.500 | 6.800 | 6.800 | 114,500 |
| 2022-04-14 | 7.090 | 7.090 | 6.750 | 7.050 | 7.050 | 38,700 |
| 2022-04-13 | 6.850 | 7.160 | 6.850 | 7.000 | 7.000 | 47,800 |
| 2022-04-12 | 7.300 | 7.400 | 6.900 | 7.000 | 7.000 | 176,200 |
| 2022-04-11 | 7.020 | 7.560 | 6.900 | 7.250 | 7.250 | 375,400 |
| 2022-04-08 | 7.170 | 7.390 | 7.100 | 7.360 | 7.360 | 87,400 |
| 2022-04-07 | 6.970 | 7.430 | 6.790 | 7.430 | 7.430 | 132,200 |
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.