TerrAscend Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.670	0.685	0.650	0.670	0.670	48,723
2026-10-16	0.680	0.680	0.670	0.670	0.670	128,274
2026-10-15	0.670	0.710	0.670	0.700	0.700	96,500
2026-10-14	0.690	0.720	0.670	0.670	0.670	195,600
2026-10-13	0.740	0.740	0.680	0.680	0.680	379,100
2026-10-09	0.720	0.730	0.710	0.725	0.725	34,600
2026-10-08	0.730	0.730	0.690	0.690	0.690	255,600
2026-10-07	0.740	0.750	0.730	0.730	0.730	68,400
2026-10-06	0.740	0.750	0.740	0.740	0.740	73,500
2026-10-05	0.750	0.760	0.730	0.750	0.750	126,300
2026-10-02	0.780	0.780	0.730	0.750	0.750	217,600
2026-10-01	0.780	0.790	0.750	0.790	0.790	106,200
2026-09-30	0.850	0.860	0.710	0.760	0.760	1,223,100
2026-09-29	0.875	0.890	0.870	0.880	0.880	42,000
2026-09-28	0.920	0.920	0.870	0.870	0.870	190,800
2026-09-25	0.900	0.930	0.880	0.930	0.930	94,300
2026-09-24	0.950	0.950	0.900	0.900	0.900	350,700
2026-09-23	0.980	0.980	0.950	0.960	0.960	238,700
2026-09-22	0.930	0.980	0.930	0.980	0.980	357,600
2026-09-21	0.930	0.970	0.910	0.920	0.920	297,800
2026-09-18	0.910	0.920	0.870	0.920	0.920	167,500
2026-09-17	0.910	0.940	0.910	0.910	0.910	105,800
2026-09-16	0.910	0.915	0.890	0.910	0.910	47,800
2026-09-15	0.920	0.920	0.870	0.910	0.910	178,300
2026-09-14	0.870	0.930	0.870	0.910	0.910	217,900
2026-09-11	0.900	0.900	0.870	0.870	0.870	82,000
2026-09-10	0.920	0.940	0.880	0.880	0.880	202,800
2026-09-09	0.930	0.940	0.910	0.940	0.940	145,800
2026-09-08	0.950	0.960	0.890	0.940	0.940	259,100
2026-09-04	0.890	0.960	0.890	0.950	0.950	169,200
2026-09-03	0.900	0.920	0.880	0.890	0.890	87,000
2026-09-02	0.890	0.940	0.890	0.910	0.910	199,900
2026-09-01	0.910	0.920	0.875	0.880	0.880	142,400
2026-08-31	0.960	0.960	0.890	0.920	0.920	204,600
2026-08-28	0.875	0.950	0.850	0.920	0.920	371,300
2026-08-27	0.850	0.880	0.840	0.870	0.870	143,500
2026-08-26	0.900	0.900	0.830	0.850	0.850	295,500
2026-08-25	0.850	0.870	0.815	0.870	0.870	349,567
2026-08-24	0.860	0.880	0.840	0.840	0.840	154,160
2026-08-21	0.830	0.880	0.830	0.870	0.870	250,300
2026-08-20	0.840	0.840	0.810	0.835	0.835	179,100
2026-08-19	0.780	0.840	0.770	0.830	0.830	221,900
2026-08-18	0.770	0.800	0.760	0.770	0.770	91,700
2026-08-17	0.820	0.820	0.770	0.775	0.775	194,800
2026-08-14	0.800	0.810	0.770	0.810	0.810	196,800
2026-08-13	0.810	0.850	0.780	0.810	0.810	213,400
2026-08-12	0.800	0.810	0.770	0.810	0.810	232,300
2026-08-11	0.740	0.830	0.740	0.810	0.810	350,400
2026-08-10	0.740	0.770	0.700	0.730	0.730	158,600
2026-08-07	0.730	0.740	0.705	0.730	0.730	100,000
2026-08-06	0.670	0.730	0.670	0.715	0.715	109,700
2026-08-05	0.780	0.780	0.650	0.670	0.670	586,700
2026-08-04	0.700	0.770	0.700	0.770	0.770	94,000
2026-07-31	0.740	0.750	0.700	0.700	0.700	118,800
2026-07-30	0.690	0.745	0.680	0.730	0.730	97,600
2026-07-29	0.700	0.700	0.630	0.670	0.670	235,000
2026-07-28	0.720	0.730	0.690	0.690	0.690	127,900
2026-07-27	0.740	0.760	0.720	0.740	0.740	61,200
2026-07-24	0.750	0.760	0.730	0.740	0.740	120,800
2026-07-23	0.760	0.760	0.730	0.750	0.750	148,300

Page 1 of 5 · 251 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.