TerrAscend Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	7.180	7.190	6.670	7.020	7.020	395,200
2022-04-05	7.080	7.340	6.910	7.190	7.190	143,800
2022-04-04	7.530	7.550	7.060	7.200	7.200	199,400
2022-04-01	7.340	7.550	7.250	7.450	7.450	141,900
2022-03-31	7.390	7.390	7.040	7.150	7.150	99,200
2022-03-30	7.240	7.400	7.030	7.330	7.330	109,900
2022-03-29	7.150	7.350	7.090	7.300	7.300	60,200
2022-03-28	7.050	7.360	6.650	7.140	7.140	151,700
2022-03-25	7.150	7.400	6.900	7.040	7.040	281,400
2022-03-24	7.240	7.320	6.920	6.940	6.940	373,600
2022-03-23	7.080	7.280	6.990	7.200	7.200	309,100
2022-03-22	7.090	7.130	6.800	6.990	6.990	69,400
2022-03-21	6.900	7.130	6.760	6.890	6.890	254,900
2022-03-18	6.780	6.940	6.680	6.900	6.900	231,900
2022-03-17	6.400	6.900	6.350	6.860	6.860	224,500
2022-03-16	6.190	6.350	5.950	6.290	6.290	62,200
2022-03-15	6.140	6.320	5.930	6.220	6.220	77,500
2022-03-14	6.030	6.080	5.840	6.010	6.010	70,400
2022-03-11	6.300	6.360	5.960	6.120	6.120	82,300
2022-03-10	6.330	6.580	6.250	6.300	6.300	83,100
2022-03-09	6.530	6.770	6.250	6.280	6.280	215,400
2022-03-08	6.330	6.910	6.270	6.370	6.370	306,100
2022-03-07	6.640	6.890	6.300	6.330	6.330	350,400
2022-03-04	6.880	7.040	6.630	6.710	6.710	129,100
2022-03-03	7.100	7.100	6.660	6.660	6.660	99,000
2022-03-02	7.120	7.210	6.930	7.150	7.150	104,400
2022-03-01	7.030	7.350	6.330	7.270	7.270	363,400
2022-02-28	6.810	7.230	6.810	7.060	7.060	170,000
2022-02-25	7.100	7.390	6.800	7.240	7.240	432,600
2022-02-24	6.600	7.190	6.450	7.190	7.190	138,300
2022-02-23	6.970	7.180	6.800	6.870	6.870	146,700
2022-02-22	6.960	7.170	6.730	7.040	7.040	174,200
2022-02-18	7.000	7.160	6.850	7.000	7.000	116,700
2022-02-17	7.060	7.280	6.900	7.050	7.050	81,400
2022-02-16	7.020	7.340	6.950	7.200	7.200	150,700
2022-02-15	7.100	7.250	6.940	7.040	7.040	90,100
2022-02-14	7.140	7.350	6.950	6.990	6.990	148,700
2022-02-11	7.060	7.300	6.910	7.070	7.070	206,100
2022-02-10	7.160	7.600	6.990	7.050	7.050	485,100
2022-02-09	7.290	7.330	7.030	7.230	7.230	629,000
2022-02-08	7.230	7.310	7.110	7.180	7.180	76,100
2022-02-07	6.860	7.650	6.860	7.240	7.240	674,000
2022-02-04	6.570	7.500	6.570	7.315	7.315	344,300
2022-02-03	7.140	7.140	6.740	6.880	6.880	93,900
2022-02-02	7.320	7.470	6.990	7.150	7.150	115,400
2022-02-01	6.750	7.300	6.470	7.300	7.300	703,200
2022-01-31	6.510	7.030	6.500	6.610	6.610	97,800
2022-01-28	6.030	6.470	6.030	6.470	6.470	102,300
2022-01-27	6.410	6.510	6.080	6.300	6.300	128,300
2022-01-26	6.490	6.920	6.210	6.490	6.490	199,400
2022-01-25	6.180	6.570	5.900	6.460	6.460	87,500
2022-01-24	6.300	6.520	5.920	6.360	6.360	237,400
2022-01-21	6.220	6.500	6.040	6.370	6.370	93,000
2022-01-20	6.880	6.880	6.200	6.300	6.300	162,500
2022-01-19	6.980	7.100	6.610	6.740	6.740	147,100
2022-01-18	7.280	7.380	7.000	7.000	7.000	247,900
2022-01-17	7.240	7.400	7.240	7.400	7.400	3,600
2022-01-14	7.200	7.400	7.190	7.250	7.250	160,500
2022-01-13	7.350	7.540	7.160	7.370	7.370	159,900
2022-01-12	7.460	7.600	7.280	7.320	7.320	76,500

← NewerPage 20 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.