TerrAscend Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.240 | 1.260 | 1.150 | 1.150 | 1.150 | 112,800 |
| 2024-11-18 | 1.270 | 1.300 | 1.160 | 1.270 | 1.270 | 90,500 |
| 2024-11-15 | 1.200 | 1.280 | 1.140 | 1.270 | 1.270 | 189,200 |
| 2024-11-14 | 1.220 | 1.280 | 1.120 | 1.230 | 1.230 | 238,800 |
| 2024-11-13 | 1.090 | 1.240 | 0.960 | 1.220 | 1.220 | 318,400 |
| 2024-11-12 | 1.030 | 1.180 | 0.930 | 1.040 | 1.040 | 1,079,200 |
| 2024-11-11 | 1.250 | 1.250 | 0.940 | 0.960 | 0.960 | 697,700 |
| 2024-11-08 | 1.280 | 1.280 | 1.210 | 1.280 | 1.280 | 59,100 |
| 2024-11-07 | 1.090 | 1.280 | 1.090 | 1.280 | 1.280 | 230,800 |
| 2024-11-06 | 1.310 | 1.330 | 1.020 | 1.100 | 1.100 | 784,000 |
| 2024-11-05 | 1.430 | 1.440 | 1.380 | 1.400 | 1.400 | 98,800 |
| 2024-11-04 | 1.480 | 1.510 | 1.440 | 1.460 | 1.460 | 72,300 |
| 2024-11-01 | 1.400 | 1.510 | 1.400 | 1.490 | 1.490 | 226,900 |
| 2024-10-31 | 1.450 | 1.460 | 1.370 | 1.390 | 1.390 | 162,700 |
| 2024-10-30 | 1.550 | 1.560 | 1.360 | 1.460 | 1.460 | 406,200 |
| 2024-10-29 | 1.550 | 1.565 | 1.520 | 1.540 | 1.540 | 116,200 |
| 2024-10-28 | 1.600 | 1.600 | 1.540 | 1.580 | 1.580 | 148,800 |
| 2024-10-25 | 1.570 | 1.630 | 1.570 | 1.600 | 1.600 | 194,600 |
| 2024-10-24 | 1.690 | 1.690 | 1.540 | 1.560 | 1.560 | 164,600 |
| 2024-10-23 | 1.730 | 1.730 | 1.650 | 1.680 | 1.680 | 265,606 |
| 2024-10-22 | 1.740 | 1.800 | 1.670 | 1.720 | 1.720 | 418,300 |
| 2024-10-21 | 1.710 | 1.780 | 1.660 | 1.660 | 1.660 | 71,300 |
| 2024-10-18 | 1.710 | 1.750 | 1.660 | 1.740 | 1.740 | 57,100 |
| 2024-10-17 | 1.580 | 1.710 | 1.580 | 1.700 | 1.700 | 104,200 |
| 2024-10-16 | 1.620 | 1.680 | 1.600 | 1.630 | 1.630 | 88,800 |
| 2024-10-15 | 1.590 | 1.650 | 1.590 | 1.620 | 1.620 | 56,400 |
| 2024-10-11 | 1.590 | 1.590 | 1.530 | 1.580 | 1.580 | 255,200 |
| 2024-10-10 | 1.640 | 1.660 | 1.590 | 1.610 | 1.610 | 84,500 |
| 2024-10-09 | 1.690 | 1.710 | 1.630 | 1.640 | 1.640 | 63,900 |
| 2024-10-08 | 1.690 | 1.740 | 1.680 | 1.690 | 1.690 | 37,000 |
| 2024-10-07 | 1.710 | 1.760 | 1.660 | 1.700 | 1.700 | 60,000 |
| 2024-10-04 | 1.700 | 1.780 | 1.690 | 1.700 | 1.700 | 74,000 |
| 2024-10-03 | 1.730 | 1.750 | 1.700 | 1.740 | 1.740 | 20,400 |
| 2024-10-02 | 1.670 | 1.750 | 1.660 | 1.720 | 1.720 | 26,300 |
| 2024-10-01 | 1.730 | 1.770 | 1.670 | 1.690 | 1.690 | 56,800 |
| 2024-09-30 | 1.800 | 1.850 | 1.720 | 1.730 | 1.730 | 112,500 |
| 2024-09-27 | 1.800 | 1.850 | 1.780 | 1.790 | 1.790 | 69,700 |
| 2024-09-26 | 1.750 | 1.830 | 1.740 | 1.770 | 1.770 | 80,500 |
| 2024-09-25 | 1.750 | 1.790 | 1.710 | 1.750 | 1.750 | 56,700 |
| 2024-09-24 | 1.670 | 1.820 | 1.650 | 1.770 | 1.770 | 171,600 |
| 2024-09-23 | 1.520 | 1.690 | 1.520 | 1.680 | 1.680 | 109,700 |
| 2024-09-20 | 1.560 | 1.570 | 1.510 | 1.510 | 1.510 | 73,300 |
| 2024-09-19 | 1.580 | 1.610 | 1.540 | 1.570 | 1.570 | 38,700 |
| 2024-09-18 | 1.560 | 1.630 | 1.530 | 1.540 | 1.540 | 57,000 |
| 2024-09-17 | 1.580 | 1.620 | 1.550 | 1.580 | 1.580 | 53,400 |
| 2024-09-16 | 1.630 | 1.640 | 1.560 | 1.590 | 1.590 | 75,500 |
| 2024-09-13 | 1.580 | 1.620 | 1.550 | 1.590 | 1.590 | 38,300 |
| 2024-09-12 | 1.650 | 1.660 | 1.570 | 1.570 | 1.570 | 96,300 |
| 2024-09-11 | 1.650 | 1.660 | 1.600 | 1.650 | 1.650 | 68,900 |
| 2024-09-10 | 1.720 | 1.740 | 1.650 | 1.670 | 1.670 | 78,100 |
| 2024-09-09 | 1.610 | 1.790 | 1.590 | 1.760 | 1.760 | 243,600 |
| 2024-09-06 | 1.570 | 1.570 | 1.510 | 1.550 | 1.550 | 58,700 |
| 2024-09-05 | 1.560 | 1.620 | 1.560 | 1.560 | 1.560 | 57,600 |
| 2024-09-04 | 1.590 | 1.650 | 1.520 | 1.570 | 1.570 | 110,400 |
| 2024-09-03 | 1.680 | 1.680 | 1.560 | 1.590 | 1.590 | 172,400 |
| 2024-08-30 | 1.560 | 1.690 | 1.560 | 1.630 | 1.630 | 138,800 |
| 2024-08-29 | 1.640 | 1.640 | 1.540 | 1.600 | 1.600 | 253,200 |
| 2024-08-28 | 1.680 | 1.680 | 1.590 | 1.610 | 1.610 | 187,900 |
| 2024-08-27 | 1.860 | 1.870 | 1.610 | 1.640 | 1.640 | 1,091,600 |
| 2024-08-26 | 2.000 | 2.010 | 1.895 | 1.940 | 1.940 | 74,900 |
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.