TerrAscend Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.520	0.550	0.510	0.530	0.530	109,100
2025-05-12	0.590	0.600	0.500	0.500	0.500	232,900
2025-05-09	0.540	0.560	0.500	0.500	0.500	137,000
2025-05-08	0.510	0.510	0.495	0.510	0.510	28,800
2025-05-07	0.520	0.550	0.500	0.510	0.510	50,800
2025-05-06	0.530	0.560	0.510	0.550	0.550	137,600
2025-05-05	0.530	0.570	0.520	0.550	0.550	57,400
2025-05-02	0.570	0.570	0.530	0.570	0.570	58,300
2025-05-01	0.630	0.630	0.530	0.530	0.530	171,900
2025-04-30	0.500	0.620	0.465	0.620	0.620	388,700
2025-04-29	0.580	0.580	0.480	0.510	0.510	198,300
2025-04-28	0.480	0.485	0.430	0.455	0.455	200,300
2025-04-25	0.460	0.520	0.430	0.475	0.475	512,600
2025-04-24	0.370	0.465	0.370	0.460	0.460	624,500
2025-04-23	0.375	0.375	0.355	0.370	0.370	165,700
2025-04-22	0.390	0.390	0.360	0.375	0.375	46,600
2025-04-21	0.400	0.400	0.355	0.365	0.365	155,700
2025-04-17	0.360	0.390	0.355	0.390	0.390	79,100
2025-04-16	0.350	0.365	0.340	0.360	0.360	245,700
2025-04-15	0.360	0.370	0.335	0.350	0.350	604,900
2025-04-14	0.380	0.385	0.340	0.360	0.360	200,000
2025-04-11	0.425	0.425	0.360	0.375	0.375	502,700
2025-04-10	0.455	0.460	0.400	0.425	0.425	223,700
2025-04-09	0.430	0.500	0.420	0.450	0.450	266,400
2025-04-08	0.485	0.500	0.425	0.430	0.430	219,000
2025-04-07	0.465	0.495	0.425	0.480	0.480	237,000
2025-04-04	0.550	0.560	0.460	0.510	0.510	192,000
2025-04-03	0.620	0.640	0.540	0.560	0.560	315,600
2025-04-02	0.660	0.660	0.640	0.650	0.650	36,800
2025-04-01	0.670	0.700	0.645	0.650	0.650	78,700
2025-03-31	0.640	0.680	0.640	0.680	0.680	35,100
2025-03-28	0.660	0.690	0.620	0.680	0.680	161,800
2025-03-27	0.610	0.690	0.610	0.680	0.680	269,900
2025-03-26	0.630	0.650	0.590	0.630	0.630	139,800
2025-03-25	0.680	0.680	0.610	0.630	0.630	187,200
2025-03-24	0.590	0.680	0.590	0.680	0.680	157,600
2025-03-21	0.640	0.650	0.620	0.620	0.620	221,400
2025-03-20	0.690	0.690	0.660	0.660	0.660	72,700
2025-03-19	0.630	0.690	0.630	0.690	0.690	4,200
2025-03-18	0.660	0.680	0.620	0.650	0.650	56,900
2025-03-17	0.640	0.660	0.635	0.660	0.660	277,600
2025-03-14	0.630	0.650	0.630	0.640	0.640	103,500
2025-03-13	0.650	0.650	0.630	0.630	0.630	98,200
2025-03-12	0.650	0.660	0.620	0.650	0.650	141,400
2025-03-11	0.650	0.660	0.630	0.640	0.640	143,100
2025-03-10	0.650	0.675	0.640	0.650	0.650	110,300
2025-03-07	0.640	0.700	0.640	0.700	0.700	118,800
2025-03-06	0.650	0.660	0.590	0.590	0.590	136,300
2025-03-05	0.580	0.660	0.550	0.660	0.660	298,300
2025-03-04	0.640	0.640	0.550	0.570	0.570	269,100
2025-03-03	0.720	0.730	0.620	0.630	0.630	127,500
2025-02-28	0.720	0.740	0.720	0.720	0.720	29,400
2025-02-27	0.760	0.770	0.730	0.730	0.730	92,500
2025-02-26	0.740	0.780	0.740	0.760	0.760	70,300
2025-02-25	0.790	0.790	0.740	0.745	0.745	71,700
2025-02-24	0.780	0.790	0.750	0.790	0.790	31,900
2025-02-21	0.750	0.780	0.740	0.760	0.760	43,900
2025-02-20	0.710	0.770	0.700	0.760	0.760	162,700
2025-02-19	0.750	0.750	0.700	0.710	0.710	228,700
2025-02-18	0.840	0.870	0.780	0.780	0.780	69,500

← NewerPage 7 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.