TerrAscend Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.680	0.770	0.680	0.740	0.740	266,100
2025-08-07	0.660	0.720	0.630	0.700	0.700	224,300
2025-08-06	0.720	0.720	0.660	0.660	0.660	131,900
2025-08-05	0.640	0.710	0.640	0.700	0.700	559,200
2025-08-01	0.550	0.620	0.520	0.620	0.620	133,100
2025-07-31	0.600	0.620	0.550	0.560	0.560	225,600
2025-07-30	0.610	0.640	0.600	0.610	0.610	81,300
2025-07-29	0.590	0.610	0.570	0.580	0.580	41,100
2025-07-28	0.580	0.620	0.570	0.620	0.620	91,000
2025-07-25	0.530	0.610	0.530	0.610	0.610	486,100
2025-07-24	0.500	0.530	0.500	0.530	0.530	49,800
2025-07-23	0.510	0.520	0.490	0.500	0.500	46,400
2025-07-22	0.560	0.570	0.495	0.500	0.500	119,100
2025-07-21	0.495	0.560	0.490	0.560	0.560	236,000
2025-07-18	0.485	0.495	0.480	0.480	0.480	25,900
2025-07-17	0.460	0.490	0.460	0.485	0.485	29,300
2025-07-16	0.455	0.475	0.440	0.460	0.460	139,100
2025-07-15	0.530	0.540	0.430	0.475	0.475	335,900
2025-07-14	0.520	0.540	0.500	0.510	0.510	75,200
2025-07-11	0.550	0.550	0.520	0.530	0.530	108,400
2025-07-10	0.475	0.600	0.475	0.510	0.510	399,900
2025-07-09	0.440	0.480	0.440	0.470	0.470	168,200
2025-07-08	0.390	0.450	0.390	0.448	0.448	247,800
2025-07-07	0.390	0.395	0.375	0.390	0.390	30,300
2025-07-04	0.375	0.375	0.375	0.375	0.375	0
2025-07-03	0.395	0.395	0.375	0.375	0.375	88,500
2025-07-02	0.370	0.390	0.370	0.380	0.380	124,500
2025-06-30	0.350	0.380	0.345	0.370	0.370	304,400
2025-06-27	0.353	0.365	0.350	0.350	0.350	118,500
2025-06-26	0.365	0.365	0.350	0.355	0.355	65,500
2025-06-25	0.340	0.370	0.340	0.355	0.355	121,500
2025-06-24	0.345	0.350	0.340	0.340	0.340	208,000
2025-06-23	0.345	0.355	0.335	0.338	0.338	170,500
2025-06-20	0.355	0.370	0.328	0.345	0.345	181,100
2025-06-19	0.355	0.365	0.350	0.365	0.365	66,400
2025-06-18	0.365	0.405	0.325	0.325	0.325	823,800
2025-06-17	0.340	0.380	0.340	0.365	0.365	206,200
2025-06-16	0.345	0.350	0.335	0.340	0.340	121,400
2025-06-13	0.355	0.355	0.330	0.330	0.330	344,400
2025-06-12	0.345	0.355	0.340	0.350	0.350	89,900
2025-06-11	0.340	0.355	0.330	0.345	0.345	384,800
2025-06-10	0.395	0.395	0.305	0.330	0.330	7,552,400
2025-06-09	0.380	0.395	0.360	0.380	0.380	57,400
2025-06-06	0.400	0.403	0.355	0.380	0.380	593,900
2025-06-05	0.410	0.420	0.400	0.405	0.405	103,300
2025-06-04	0.465	0.475	0.400	0.420	0.420	1,590,400
2025-06-03	0.465	0.470	0.445	0.465	0.465	64,000
2025-06-02	0.495	0.495	0.460	0.470	0.470	257,500
2025-05-30	0.510	0.510	0.490	0.490	0.490	89,500
2025-05-29	0.540	0.540	0.510	0.510	0.510	47,700
2025-05-28	0.540	0.560	0.530	0.540	0.540	30,300
2025-05-27	0.580	0.580	0.530	0.540	0.540	37,447
2025-05-26	0.580	0.580	0.560	0.560	0.560	4,630
2025-05-23	0.550	0.550	0.550	0.550	0.550	1,200
2025-05-22	0.520	0.570	0.520	0.550	0.550	124,200
2025-05-21	0.570	0.570	0.520	0.540	0.540	41,800
2025-05-20	0.550	0.580	0.530	0.540	0.540	208,700
2025-05-16	0.610	0.610	0.500	0.520	0.520	739,100
2025-05-15	0.580	0.620	0.560	0.590	0.590	133,100
2025-05-14	0.550	0.570	0.540	0.540	0.540	42,000

← NewerPage 6 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.