TerrAscend Corp. (TSNDF)
OTCMKTS
· Delayed Price · Currency is USD
0.820
+0.050 (6.49%)
Nov 21, 2024, 9:46 AM EST
TerrAscend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.83 | 0.86 | 0.75 | 0.77 | 0.77 | -7.23% | 282,755 |
| Nov 19, 2024 | 0.84 | 0.90 | 0.83 | 0.83 | 0.83 | -9.49% | 134,937 |
| Nov 18, 2024 | 0.84 | 0.93 | 0.82 | 0.92 | 0.92 | 2.53% | 167,852 |
| Nov 15, 2024 | 0.80 | 0.92 | 0.80 | 0.89 | 0.89 | 4.59% | 353,126 |
| Nov 14, 2024 | 0.93 | 0.93 | 0.77 | 0.86 | 0.86 | -2.00% | 461,656 |
| Nov 13, 2024 | 0.73 | 0.88 | 0.70 | 0.87 | 0.87 | 16.02% | 331,447 |
| Nov 12, 2024 | 0.66 | 0.86 | 0.66 | 0.75 | 0.75 | 12.25% | 776,693 |
| Nov 11, 2024 | 0.90 | 0.91 | 0.67 | 0.67 | 0.67 | -27.17% | 865,629 |
| Nov 8, 2024 | 0.91 | 0.92 | 0.81 | 0.92 | 0.92 | 1.39% | 145,304 |
| Nov 7, 2024 | 0.79 | 0.92 | 0.78 | 0.91 | 0.91 | 14.86% | 429,755 |
| Nov 6, 2024 | 0.84 | 0.96 | 0.74 | 0.79 | 0.79 | -21.00% | 1,830,598 |
| Nov 5, 2024 | 1.06 | 1.07 | 1.00 | 1.00 | 1.00 | -5.39% | 147,623 |
| Nov 4, 2024 | 1.06 | 1.09 | 1.01 | 1.06 | 1.06 | 0.09% | 219,076 |
| Nov 1, 2024 | 1.05 | 1.07 | 1.00 | 1.06 | 1.06 | 5.60% | 545,478 |
| Oct 31, 2024 | 1.01 | 1.07 | 0.98 | 1.00 | 1.00 | -3.85% | 224,786 |
| Oct 30, 2024 | 1.12 | 1.14 | 0.98 | 1.04 | 1.04 | -4.59% | 345,178 |
| Oct 29, 2024 | 1.11 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 228,007 |
| Oct 28, 2024 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 153,277 |
| Oct 25, 2024 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | 1.77% | 175,537 |
| Oct 24, 2024 | 1.21 | 1.21 | 1.12 | 1.13 | 1.13 | -7.38% | 262,245 |
| Oct 23, 2024 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -3.94% | 387,708 |
| Oct 22, 2024 | 1.25 | 1.30 | 1.20 | 1.27 | 1.27 | 4.10% | 771,690 |
| Oct 21, 2024 | 1.22 | 1.28 | 1.21 | 1.22 | 1.22 | -3.17% | 110,011 |
| Oct 18, 2024 | 1.23 | 1.26 | 1.20 | 1.26 | 1.26 | 2.44% | 123,901 |
| Oct 17, 2024 | 1.20 | 1.24 | 1.16 | 1.23 | 1.23 | 3.36% | 162,615 |
| Oct 16, 2024 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | 2.59% | 82,729 |
| Oct 15, 2024 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 166,318 |
| Oct 14, 2024 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 2.61% | 161,902 |
| Oct 11, 2024 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | -1.71% | 271,600 |
| Oct 10, 2024 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 118,610 |
| Oct 9, 2024 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -4.00% | 139,950 |
| Oct 8, 2024 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | 0.81% | 105,859 |
| Oct 7, 2024 | 1.22 | 1.30 | 1.22 | 1.24 | 1.24 | -2.36% | 96,652 |
| Oct 4, 2024 | 1.26 | 1.32 | 1.26 | 1.27 | 1.27 | - | 82,541 |
| Oct 3, 2024 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | - | 21,295 |
| Oct 2, 2024 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 1.60% | 112,733 |
| Oct 1, 2024 | 1.29 | 1.33 | 1.24 | 1.25 | 1.25 | -3.10% | 110,054 |
| Sep 30, 2024 | 1.33 | 1.37 | 1.27 | 1.29 | 1.29 | -3.01% | 108,657 |
| Sep 27, 2024 | 1.31 | 1.37 | 1.30 | 1.33 | 1.33 | 0.76% | 74,300 |
| Sep 26, 2024 | 1.26 | 1.36 | 1.26 | 1.32 | 1.32 | 0.46% | 188,917 |
| Sep 25, 2024 | 1.31 | 1.34 | 1.26 | 1.31 | 1.31 | 0.31% | 128,010 |
| Sep 24, 2024 | 1.24 | 1.37 | 1.22 | 1.31 | 1.31 | 5.65% | 446,583 |
| Sep 23, 2024 | 1.14 | 1.24 | 1.13 | 1.24 | 1.24 | 10.71% | 257,442 |
| Sep 20, 2024 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -2.18% | 121,388 |
| Sep 19, 2024 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | 0.44% | 101,135 |
| Sep 18, 2024 | 1.16 | 1.21 | 1.13 | 1.14 | 1.14 | -0.87% | 130,824 |
| Sep 17, 2024 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 151,790 |
| Sep 16, 2024 | 1.16 | 1.21 | 1.15 | 1.17 | 1.17 | 1.30% | 131,787 |
| Sep 13, 2024 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | -1.28% | 148,388 |
| Sep 12, 2024 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -4.26% | 207,655 |
| Sep 11, 2024 | 1.25 | 1.25 | 1.17 | 1.22 | 1.22 | -1.45% | 218,862 |
| Sep 10, 2024 | 1.27 | 1.33 | 1.22 | 1.24 | 1.24 | -5.34% | 141,671 |
| Sep 9, 2024 | 1.16 | 1.33 | 1.16 | 1.31 | 1.31 | 14.91% | 372,983 |
| Sep 6, 2024 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 150,193 |
| Sep 5, 2024 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | -0.86% | 150,046 |
| Sep 4, 2024 | 1.18 | 1.21 | 1.13 | 1.16 | 1.16 | -1.69% | 236,435 |
| Sep 3, 2024 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -1.67% | 286,349 |
| Aug 30, 2024 | 1.16 | 1.25 | 1.16 | 1.20 | 1.20 | 0.84% | 220,126 |
| Aug 29, 2024 | 1.20 | 1.22 | 1.15 | 1.19 | 1.19 | -0.83% | 536,745 |
| Aug 28, 2024 | 1.29 | 1.29 | 1.18 | 1.20 | 1.20 | -2.44% | 827,094 |
| Aug 27, 2024 | 1.37 | 1.37 | 1.20 | 1.23 | 1.23 | -14.58% | 1,770,722 |
| Aug 26, 2024 | 1.47 | 1.48 | 1.41 | 1.44 | 1.44 | -2.31% | 221,009 |
| Aug 23, 2024 | 1.47 | 1.51 | 1.47 | 1.47 | 1.47 | 0.96% | 191,121 |
| Aug 22, 2024 | 1.48 | 1.50 | 1.44 | 1.46 | 1.46 | -2.01% | 107,318 |
| Aug 21, 2024 | 1.51 | 1.53 | 1.47 | 1.49 | 1.49 | 0.68% | 89,678 |
| Aug 20, 2024 | 1.65 | 1.68 | 1.48 | 1.48 | 1.48 | -11.69% | 240,028 |
| Aug 19, 2024 | 1.71 | 1.75 | 1.64 | 1.68 | 1.68 | -2.56% | 122,671 |
| Aug 16, 2024 | 1.67 | 1.73 | 1.59 | 1.72 | 1.72 | 5.52% | 579,738 |
| Aug 15, 2024 | 1.61 | 1.68 | 1.56 | 1.63 | 1.63 | - | 529,680 |
| Aug 14, 2024 | 1.52 | 1.64 | 1.45 | 1.63 | 1.63 | 6.54% | 965,043 |
| Aug 13, 2024 | 1.44 | 1.55 | 1.40 | 1.53 | 1.53 | 6.99% | 728,726 |
| Aug 12, 2024 | 1.35 | 1.45 | 1.26 | 1.43 | 1.43 | 8.33% | 808,996 |
| Aug 9, 2024 | 1.35 | 1.35 | 1.26 | 1.32 | 1.32 | -2.22% | 194,454 |
| Aug 8, 2024 | 1.25 | 1.38 | 1.24 | 1.35 | 1.35 | 11.57% | 239,254 |
| Aug 7, 2024 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -6.92% | 134,845 |
| Aug 6, 2024 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 12.07% | 93,374 |
| Aug 5, 2024 | 1.27 | 1.31 | 1.09 | 1.16 | 1.16 | -9.38% | 672,958 |
| Aug 2, 2024 | 1.35 | 1.36 | 1.28 | 1.28 | 1.28 | -7.25% | 332,943 |
| Aug 1, 2024 | 1.41 | 1.44 | 1.37 | 1.38 | 1.38 | -1.43% | 149,577 |
| Jul 31, 2024 | 1.43 | 1.48 | 1.39 | 1.40 | 1.40 | -2.71% | 216,763 |
| Jul 30, 2024 | 1.40 | 1.46 | 1.35 | 1.44 | 1.44 | 0.63% | 158,092 |
| Jul 29, 2024 | 1.45 | 1.49 | 1.41 | 1.43 | 1.43 | -1.38% | 161,034 |
| Jul 26, 2024 | 1.35 | 1.45 | 1.34 | 1.45 | 1.45 | 8.21% | 272,793 |
| Jul 25, 2024 | 1.39 | 1.44 | 1.34 | 1.34 | 1.34 | -2.90% | 140,935 |
| Jul 24, 2024 | 1.41 | 1.48 | 1.37 | 1.38 | 1.38 | -2.82% | 462,352 |
| Jul 23, 2024 | 1.40 | 1.49 | 1.40 | 1.42 | 1.42 | -0.70% | 435,307 |
| Jul 22, 2024 | 1.33 | 1.46 | 1.28 | 1.43 | 1.43 | 11.72% | 640,856 |
| Jul 19, 2024 | 1.31 | 1.33 | 1.25 | 1.28 | 1.28 | -3.03% | 362,047 |
| Jul 18, 2024 | 1.32 | 1.39 | 1.32 | 1.32 | 1.32 | -0.75% | 237,482 |
| Jul 17, 2024 | 1.29 | 1.42 | 1.25 | 1.33 | 1.33 | -3.62% | 200,704 |
| Jul 16, 2024 | 1.31 | 1.45 | 1.31 | 1.38 | 1.38 | 2.22% | 485,107 |
| Jul 15, 2024 | 1.39 | 1.43 | 1.31 | 1.35 | 1.35 | 0.75% | 201,497 |
| Jul 12, 2024 | 1.31 | 1.38 | 1.31 | 1.34 | 1.34 | -3.60% | 260,577 |
| Jul 11, 2024 | 1.18 | 1.42 | 1.16 | 1.39 | 1.39 | 16.81% | 770,080 |
| Jul 10, 2024 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | - | 195,174 |
| Jul 9, 2024 | 1.25 | 1.29 | 1.07 | 1.19 | 1.19 | -7.03% | 323,167 |
| Jul 8, 2024 | 1.32 | 1.36 | 1.26 | 1.28 | 1.28 | -3.03% | 208,700 |
| Jul 5, 2024 | 1.35 | 1.39 | 1.30 | 1.32 | 1.32 | -2.22% | 168,174 |
| Jul 3, 2024 | 1.29 | 1.40 | 1.27 | 1.35 | 1.35 | 4.65% | 186,323 |
| Jul 2, 2024 | 1.31 | 1.34 | 1.26 | 1.29 | 1.29 | -1.53% | 188,962 |