TerrAscend Corp. (TSX:TSND)
Canada flag Canada · Delayed Price · Currency is CAD
0.9900
-0.0600 (-5.71%)
Oct 28, 2025, 4:00 PM EDT

TerrAscend Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.021.050.991.001.00-4.76%113,991
Oct 27, 20251.101.121.031.051.05-7.08%218,400
Oct 24, 20251.111.161.071.131.131.80%342,630
Oct 23, 20251.021.160.971.111.117.77%336,923
Oct 22, 20251.071.100.941.031.03-0.96%371,500
Oct 21, 20251.141.141.021.041.04-5.45%156,900
Oct 20, 20251.071.131.061.101.100.92%140,532
Oct 17, 20251.111.121.051.091.09-1.80%285,147
Oct 16, 20251.181.321.111.111.11-11.20%475,930
Oct 15, 20251.151.351.101.251.258.70%843,600
Oct 14, 20251.161.201.121.151.152.68%240,600
Oct 10, 20251.251.251.101.121.12-8.20%430,500
Oct 9, 20251.271.351.201.221.22-0.81%449,400
Oct 8, 20251.281.371.221.231.23-3.91%277,300
Oct 7, 20251.371.431.191.281.28-3.76%636,741
Oct 6, 20251.231.401.161.331.3312.71%576,700
Oct 3, 20251.201.311.151.181.18-2.48%354,400
Oct 2, 20251.221.221.111.211.213.42%455,800
Oct 1, 20251.121.201.091.171.170.86%728,600
Sep 30, 20251.321.361.141.161.16-13.43%331,319
Sep 29, 20251.151.371.101.341.3431.37%1,373,700
Sep 26, 20251.061.091.001.021.02-0.97%147,600
Sep 25, 20251.141.171.021.031.03-13.45%313,300
Sep 24, 20251.081.201.081.191.1910.19%369,134
Sep 23, 20251.101.211.081.081.08-1.82%300,500
Sep 22, 20251.121.161.081.101.10-4.35%122,531
Sep 19, 20251.231.231.111.151.15-4.17%187,436
Sep 18, 20251.121.241.091.201.207.14%292,817
Sep 17, 20251.161.171.091.121.12-3.45%117,100
Sep 16, 20251.071.171.061.161.1612.62%226,900
Sep 15, 20251.071.131.011.031.03-3.74%172,500
Sep 12, 20251.121.141.051.071.07-4.46%140,400
Sep 11, 20251.171.231.101.121.12-2.61%125,625
Sep 10, 20251.211.261.111.151.15-7.26%288,524
Sep 9, 20251.081.311.071.241.2414.81%430,100
Sep 8, 20251.151.151.071.081.08-9.24%192,700
Sep 5, 20251.061.221.061.191.1910.19%277,349
Sep 4, 20251.081.161.031.081.08-1.82%297,131
Sep 3, 20251.231.311.101.101.10-14.73%508,043
Sep 2, 20251.491.531.261.291.29-17.83%608,828
Aug 29, 20251.591.701.411.571.570.64%585,100
Aug 28, 20251.541.701.471.561.561.96%1,105,100
Aug 27, 20251.541.621.471.531.53-3.16%323,303
Aug 26, 20251.501.641.441.581.584.64%430,300
Aug 25, 20251.371.531.371.511.5110.22%492,939
Aug 22, 20251.341.401.321.371.37-0.72%150,700
Aug 21, 20251.281.451.281.381.380.73%301,929
Aug 20, 20251.191.391.191.371.3715.13%359,400
Aug 19, 20251.381.391.171.191.19-13.14%255,206
Aug 18, 20251.191.381.171.371.3715.13%401,600