TerrAscend Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.080	1.080	0.920	0.930	0.930	279,800
2025-11-03	0.980	1.010	0.960	0.970	0.970	143,800
2025-10-31	0.930	0.990	0.920	0.990	0.990	108,700
2025-10-30	0.990	0.990	0.920	0.950	0.950	113,800
2025-10-29	1.000	1.020	0.940	0.980	0.980	149,400
2025-10-28	1.020	1.050	0.980	0.990	0.990	179,000
2025-10-27	1.100	1.120	1.030	1.050	1.050	218,400
2025-10-24	1.110	1.160	1.070	1.130	1.130	342,600
2025-10-23	1.020	1.160	0.970	1.110	1.110	336,900
2025-10-22	1.070	1.100	0.940	1.030	1.030	371,500
2025-10-21	1.140	1.140	1.020	1.040	1.040	156,900
2025-10-20	1.070	1.130	1.060	1.100	1.100	140,500
2025-10-17	1.110	1.120	1.050	1.090	1.090	285,100
2025-10-16	1.180	1.320	1.110	1.110	1.110	475,900
2025-10-15	1.150	1.350	1.100	1.250	1.250	843,600
2025-10-14	1.160	1.200	1.120	1.150	1.150	240,600
2025-10-10	1.250	1.250	1.100	1.120	1.120	430,500
2025-10-09	1.270	1.350	1.200	1.220	1.220	449,400
2025-10-08	1.280	1.370	1.215	1.230	1.230	277,300
2025-10-07	1.370	1.430	1.190	1.280	1.280	636,700
2025-10-06	1.230	1.400	1.160	1.330	1.330	576,700
2025-10-03	1.200	1.310	1.150	1.180	1.180	354,400
2025-10-02	1.220	1.220	1.105	1.210	1.210	455,800
2025-10-01	1.120	1.200	1.090	1.170	1.170	728,600
2025-09-30	1.320	1.360	1.140	1.160	1.160	331,300
2025-09-29	1.150	1.370	1.100	1.340	1.340	1,373,700
2025-09-26	1.060	1.090	1.000	1.020	1.020	147,600
2025-09-25	1.140	1.170	1.020	1.030	1.030	313,300
2025-09-24	1.080	1.200	1.080	1.190	1.190	369,100
2025-09-23	1.100	1.210	1.080	1.080	1.080	300,500
2025-09-22	1.120	1.160	1.080	1.100	1.100	122,500
2025-09-19	1.230	1.230	1.110	1.150	1.150	187,400
2025-09-18	1.120	1.240	1.090	1.200	1.200	292,800
2025-09-17	1.160	1.170	1.090	1.120	1.120	117,100
2025-09-16	1.070	1.170	1.060	1.160	1.160	226,873
2025-09-15	1.070	1.130	1.010	1.030	1.030	172,475
2025-09-12	1.120	1.140	1.050	1.070	1.070	140,400
2025-09-11	1.170	1.230	1.100	1.120	1.120	125,600
2025-09-10	1.210	1.260	1.110	1.150	1.150	288,500
2025-09-09	1.080	1.310	1.070	1.240	1.240	430,100
2025-09-08	1.150	1.150	1.065	1.080	1.080	192,700
2025-09-05	1.060	1.220	1.060	1.190	1.190	277,300
2025-09-04	1.080	1.160	1.030	1.080	1.080	297,100
2025-09-03	1.230	1.310	1.100	1.100	1.100	508,000
2025-09-02	1.490	1.530	1.260	1.290	1.290	608,800
2025-08-29	1.590	1.700	1.410	1.570	1.570	585,100
2025-08-28	1.540	1.700	1.470	1.560	1.560	1,105,100
2025-08-27	1.540	1.620	1.465	1.530	1.530	323,300
2025-08-26	1.500	1.640	1.440	1.580	1.580	430,300
2025-08-25	1.370	1.525	1.370	1.510	1.510	492,900
2025-08-22	1.340	1.400	1.320	1.370	1.370	150,700
2025-08-21	1.280	1.450	1.280	1.380	1.380	301,900
2025-08-20	1.190	1.390	1.190	1.370	1.370	359,400
2025-08-19	1.380	1.390	1.170	1.190	1.190	255,200
2025-08-18	1.190	1.380	1.170	1.370	1.370	401,600
2025-08-15	1.180	1.230	1.120	1.190	1.190	694,800
2025-08-14	1.180	1.310	1.140	1.150	1.150	676,700
2025-08-13	1.080	1.240	1.030	1.220	1.220	438,800
2025-08-12	1.060	1.090	0.950	1.050	1.050	508,000
2025-08-11	0.860	1.050	0.810	1.030	1.030	1,076,700

← NewerPage 5 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.