TerrAscend Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.850	0.920	0.840	0.860	0.860	155,100
2026-01-29	0.890	0.890	0.690	0.850	0.850	641,700
2026-01-28	0.910	0.950	0.870	0.900	0.900	180,900
2026-01-27	0.970	0.970	0.900	0.910	0.910	214,400
2026-01-26	1.030	1.030	0.960	0.980	0.980	253,000
2026-01-23	1.050	1.080	1.040	1.060	1.060	56,100
2026-01-22	1.050	1.090	1.030	1.050	1.050	135,300
2026-01-21	1.010	1.070	1.010	1.030	1.030	118,500
2026-01-20	1.100	1.110	1.020	1.040	1.040	176,900
2026-01-19	1.090	1.120	1.080	1.100	1.100	26,800
2026-01-16	1.120	1.150	1.100	1.120	1.120	136,200
2026-01-15	1.160	1.160	1.100	1.120	1.120	149,300
2026-01-14	1.070	1.150	1.070	1.150	1.150	173,100
2026-01-13	1.170	1.170	1.060	1.070	1.070	288,100
2026-01-12	1.100	1.210	1.080	1.170	1.170	444,900
2026-01-09	1.120	1.130	1.050	1.120	1.120	218,600
2026-01-08	1.090	1.110	1.050	1.100	1.100	237,400
2026-01-07	1.040	1.100	1.030	1.080	1.080	233,200
2026-01-06	1.040	1.050	1.010	1.030	1.030	170,300
2026-01-05	1.070	1.090	0.960	1.030	1.030	280,900
2026-01-02	1.030	1.080	1.030	1.050	1.050	242,800
2025-12-31	0.970	1.060	0.970	0.990	0.990	281,300
2025-12-30	0.950	1.080	0.920	0.990	0.990	550,300
2025-12-29	1.090	1.100	0.950	0.970	0.970	258,900
2025-12-24	1.050	1.100	1.030	1.100	1.100	127,700
2025-12-23	0.960	1.120	0.900	1.050	1.050	712,000
2025-12-22	1.150	1.160	0.955	1.000	1.000	403,500
2025-12-19	1.220	1.330	1.090	1.100	1.100	1,134,400
2025-12-18	1.880	2.000	1.110	1.130	1.130	3,034,200
2025-12-17	1.620	1.870	1.600	1.820	1.820	1,395,800
2025-12-16	1.210	1.610	1.190	1.540	1.540	1,596,700
2025-12-15	1.300	1.370	1.130	1.230	1.230	1,132,700
2025-12-12	0.990	1.360	0.900	1.270	1.270	2,412,600
2025-12-11	0.710	0.710	0.660	0.690	0.690	50,600
2025-12-10	0.700	0.705	0.670	0.680	0.680	115,500
2025-12-09	0.680	0.700	0.665	0.700	0.700	126,114
2025-12-08	0.740	0.740	0.650	0.670	0.670	145,351
2025-12-05	0.800	0.810	0.730	0.740	0.740	174,300
2025-12-04	0.820	0.850	0.770	0.820	0.820	318,300
2025-12-03	0.750	0.840	0.740	0.810	0.810	308,500
2025-12-02	0.800	0.820	0.730	0.730	0.730	130,400
2025-12-01	0.630	0.820	0.630	0.790	0.790	261,000
2025-11-28	0.650	0.660	0.630	0.660	0.660	60,400
2025-11-27	0.630	0.650	0.630	0.650	0.650	35,600
2025-11-26	0.600	0.630	0.590	0.620	0.620	187,400
2025-11-25	0.620	0.630	0.570	0.600	0.600	220,100
2025-11-24	0.700	0.730	0.600	0.610	0.610	253,500
2025-11-21	0.570	0.680	0.560	0.660	0.660	321,200
2025-11-20	0.550	0.600	0.540	0.550	0.550	160,800
2025-11-19	0.570	0.590	0.530	0.530	0.530	186,600
2025-11-18	0.600	0.600	0.550	0.550	0.550	378,100
2025-11-17	0.590	0.680	0.590	0.600	0.600	363,200
2025-11-14	0.860	0.870	0.530	0.570	0.570	964,800
2025-11-13	0.920	0.950	0.840	0.850	0.850	176,700
2025-11-12	1.030	1.060	0.930	0.950	0.950	159,200
2025-11-11	1.140	1.140	1.010	1.020	1.020	143,600
2025-11-10	0.960	1.150	0.960	1.140	1.140	327,400
2025-11-07	0.840	0.950	0.790	0.950	0.950	144,100
2025-11-06	0.930	0.950	0.820	0.830	0.830	217,700
2025-11-05	0.940	0.990	0.910	0.970	0.970	83,900

← NewerPage 4 of 5 · 252 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.