TerrAscend Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.050	1.050	0.975	0.980	0.980	433,900
2026-04-27	0.910	1.080	0.910	1.070	1.070	829,400
2026-04-24	0.900	0.930	0.870	0.910	0.910	489,600
2026-04-23	1.390	1.390	0.850	0.880	0.880	2,362,500
2026-04-22	0.920	1.270	0.920	1.130	1.130	1,692,200
2026-04-21	0.950	0.980	0.900	0.900	0.900	284,400
2026-04-20	0.910	1.000	0.900	0.990	0.990	402,700
2026-04-17	0.920	0.940	0.870	0.890	0.890	164,500
2026-04-16	0.970	0.970	0.910	0.910	0.910	232,700
2026-04-15	0.890	0.970	0.870	0.970	0.970	252,100
2026-04-14	0.880	0.900	0.870	0.890	0.890	94,900
2026-04-13	0.860	0.900	0.860	0.880	0.880	190,600
2026-04-10	0.900	0.900	0.860	0.870	0.870	67,700
2026-04-09	0.890	0.920	0.870	0.880	0.880	100,500
2026-04-08	0.920	0.950	0.880	0.890	0.890	281,300
2026-04-07	0.960	0.960	0.850	0.890	0.890	164,600
2026-04-06	0.920	0.980	0.920	0.980	0.980	321,100
2026-04-02	0.870	0.950	0.850	0.940	0.940	173,800
2026-04-01	0.870	0.910	0.850	0.910	0.910	137,700
2026-03-31	0.740	0.900	0.740	0.890	0.890	195,800
2026-03-30	0.830	0.830	0.680	0.740	0.740	248,500
2026-03-27	0.900	0.930	0.740	0.780	0.780	367,100
2026-03-26	0.920	0.925	0.900	0.900	0.900	372,900
2026-03-25	0.950	0.985	0.920	0.930	0.930	201,700
2026-03-24	0.950	0.980	0.940	0.980	0.980	183,800
2026-03-23	0.890	0.980	0.860	0.960	0.960	303,200
2026-03-20	0.950	0.950	0.840	0.860	0.860	261,500
2026-03-19	0.900	0.970	0.890	0.950	0.950	199,300
2026-03-18	0.910	0.950	0.900	0.900	0.900	204,200
2026-03-17	0.900	0.970	0.890	0.920	0.920	155,100
2026-03-16	0.920	0.920	0.890	0.900	0.900	45,800
2026-03-13	0.890	0.930	0.890	0.930	0.930	114,100
2026-03-12	0.880	0.920	0.880	0.880	0.880	56,100
2026-03-11	0.880	0.930	0.870	0.910	0.910	84,320
2026-03-10	0.900	0.960	0.850	0.870	0.870	211,077
2026-03-09	0.920	0.960	0.920	0.930	0.930	56,416
2026-03-06	0.840	0.990	0.840	0.990	0.990	335,200
2026-03-05	0.920	0.940	0.830	0.850	0.850	136,300
2026-03-04	0.870	0.930	0.860	0.910	0.910	166,300
2026-03-03	0.810	0.870	0.810	0.870	0.870	70,500
2026-03-02	0.880	0.890	0.800	0.820	0.820	195,900
2026-02-27	0.940	0.940	0.860	0.910	0.910	112,900
2026-02-26	0.930	0.950	0.900	0.920	0.920	125,900
2026-02-25	0.900	1.000	0.900	0.960	0.960	277,500
2026-02-24	0.810	0.950	0.790	0.910	0.910	441,100
2026-02-23	0.790	0.860	0.750	0.780	0.780	272,800
2026-02-20	1.050	1.070	0.760	0.780	0.780	514,800
2026-02-19	0.770	1.040	0.760	1.040	1.040	438,300
2026-02-18	0.820	0.830	0.770	0.780	0.780	79,400
2026-02-17	0.830	0.840	0.790	0.810	0.810	40,000
2026-02-13	0.750	0.840	0.750	0.830	0.830	150,900
2026-02-12	0.850	0.850	0.750	0.780	0.780	221,800
2026-02-11	0.870	0.870	0.830	0.850	0.850	60,700
2026-02-10	0.900	0.930	0.850	0.860	0.860	148,900
2026-02-09	0.920	0.920	0.870	0.900	0.900	155,300
2026-02-06	0.890	0.950	0.880	0.920	0.920	172,800
2026-02-05	0.905	0.940	0.840	0.850	0.850	153,000
2026-02-04	0.940	0.950	0.850	0.940	0.940	263,200
2026-02-03	0.890	0.950	0.850	0.940	0.940	234,000
2026-02-02	0.850	0.930	0.830	0.930	0.930	116,800

← NewerPage 3 of 21 · 1,259 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.