TerrAscend Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.910	0.920	0.830	0.830	0.830	54,200
2025-02-13	0.905	0.970	0.880	0.900	0.900	80,800
2025-02-12	0.930	0.930	0.890	0.890	0.890	24,000
2025-02-11	0.940	0.940	0.880	0.930	0.930	56,900
2025-02-10	0.910	1.040	0.850	0.930	0.930	185,300
2025-02-07	1.070	1.070	0.930	0.930	0.930	105,500
2025-02-06	0.950	1.090	0.950	1.010	1.010	309,800
2025-02-05	0.950	1.020	0.890	0.930	0.930	341,000
2025-02-04	0.800	0.940	0.800	0.930	0.930	333,700
2025-02-03	0.790	0.830	0.790	0.800	0.800	153,300
2025-01-31	0.810	0.830	0.790	0.800	0.800	105,100
2025-01-30	0.790	0.820	0.780	0.780	0.780	100,700
2025-01-29	0.770	0.800	0.730	0.750	0.750	64,600
2025-01-28	0.740	0.770	0.710	0.770	0.770	40,100
2025-01-27	0.740	0.750	0.730	0.740	0.740	39,200
2025-01-24	0.770	0.800	0.720	0.770	0.770	176,900
2025-01-23	0.800	0.800	0.730	0.730	0.730	96,000
2025-01-22	0.780	0.790	0.750	0.750	0.750	42,400
2025-01-21	0.800	0.830	0.760	0.780	0.780	80,900
2025-01-20	0.820	0.820	0.800	0.800	0.800	5,010
2025-01-17	0.790	0.830	0.780	0.810	0.810	62,500
2025-01-16	0.790	0.830	0.750	0.750	0.750	24,700
2025-01-15	0.770	0.790	0.750	0.780	0.780	38,600
2025-01-14	0.760	0.780	0.750	0.760	0.760	25,200
2025-01-13	0.790	0.790	0.760	0.790	0.790	37,700
2025-01-10	0.840	0.840	0.790	0.790	0.790	66,100
2025-01-09	0.840	0.850	0.830	0.840	0.840	17,100
2025-01-08	0.960	0.960	0.830	0.840	0.840	294,400
2025-01-07	1.000	1.000	0.970	0.970	0.970	23,100
2025-01-06	0.970	0.990	0.940	0.970	0.970	43,100
2025-01-03	0.980	1.020	0.960	0.980	0.980	66,100
2025-01-02	0.930	1.010	0.930	1.010	1.010	180,700
2024-12-31	0.860	0.970	0.820	0.920	0.920	245,500
2024-12-30	0.850	0.870	0.830	0.860	0.860	205,700
2024-12-27	0.880	0.910	0.830	0.870	0.870	110,100
2024-12-24	0.910	0.910	0.890	0.910	0.910	18,400
2024-12-23	0.940	0.940	0.880	0.890	0.890	70,800
2024-12-20	0.900	0.990	0.880	0.930	0.930	82,400
2024-12-19	0.940	0.940	0.875	0.880	0.880	36,800
2024-12-18	0.980	1.010	0.930	0.940	0.940	187,700
2024-12-17	0.800	0.990	0.730	0.940	0.940	403,500
2024-12-16	0.860	0.860	0.780	0.820	0.820	171,800
2024-12-13	0.910	0.910	0.850	0.870	0.870	236,900
2024-12-12	1.000	1.000	0.890	0.910	0.910	186,400
2024-12-11	1.080	1.090	0.960	0.960	0.960	367,800
2024-12-10	1.100	1.130	1.060	1.060	1.060	102,100
2024-12-09	1.080	1.200	1.080	1.080	1.080	243,500
2024-12-06	1.060	1.100	1.060	1.070	1.070	52,800
2024-12-05	1.040	1.120	1.040	1.100	1.100	251,000
2024-12-04	1.060	1.110	1.000	1.010	1.010	216,300
2024-12-03	1.070	1.140	1.060	1.060	1.060	76,800
2024-12-02	1.080	1.120	1.050	1.070	1.070	58,000
2024-11-29	1.160	1.170	1.060	1.080	1.080	84,000
2024-11-28	1.130	1.150	1.090	1.090	1.090	22,500
2024-11-27	1.140	1.180	1.080	1.160	1.160	115,200
2024-11-26	1.130	1.200	1.060	1.130	1.130	131,900
2024-11-25	1.050	1.130	1.050	1.110	1.110	112,800
2024-11-22	1.090	1.110	1.035	1.060	1.060	75,900
2024-11-21	1.090	1.140	1.010	1.080	1.080	320,300
2024-11-20	1.150	1.200	1.080	1.090	1.090	443,100

← NewerPage 8 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.