TerrAscend Corp. (TSX:TSND)
Canada · Delayed Price · Currency is CAD 0.7400
-0.0800 (-9.76%)
Dec 5, 2025, 3:59 PM EST
TerrAscend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.80 | 0.81 | 0.73 | 0.74 | - | -9.76% | 174,282 |
| Dec 4, 2025 | 0.82 | 0.85 | 0.77 | 0.82 | 0.82 | 1.23% | 318,318 |
| Dec 3, 2025 | 0.75 | 0.84 | 0.74 | 0.81 | 0.81 | 10.96% | 308,509 |
| Dec 2, 2025 | 0.80 | 0.82 | 0.73 | 0.73 | 0.73 | -7.59% | 130,449 |
| Dec 1, 2025 | 0.63 | 0.82 | 0.63 | 0.79 | 0.79 | 19.70% | 261,022 |
| Nov 28, 2025 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 60,390 |
| Nov 27, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 4.84% | 35,637 |
| Nov 26, 2025 | 0.60 | 0.63 | 0.59 | 0.62 | 0.62 | 3.33% | 187,372 |
| Nov 25, 2025 | 0.62 | 0.63 | 0.57 | 0.60 | 0.60 | -1.64% | 220,130 |
| Nov 24, 2025 | 0.70 | 0.73 | 0.60 | 0.61 | 0.61 | -7.58% | 253,497 |
| Nov 21, 2025 | 0.57 | 0.68 | 0.56 | 0.66 | 0.66 | 20.00% | 321,159 |
| Nov 20, 2025 | 0.55 | 0.60 | 0.54 | 0.55 | 0.55 | 3.77% | 160,840 |
| Nov 19, 2025 | 0.57 | 0.59 | 0.53 | 0.53 | 0.53 | -3.64% | 186,638 |
| Nov 18, 2025 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -8.33% | 378,081 |
| Nov 17, 2025 | 0.59 | 0.68 | 0.59 | 0.60 | 0.60 | 5.26% | 363,175 |
| Nov 14, 2025 | 0.86 | 0.87 | 0.53 | 0.57 | 0.57 | -32.94% | 964,761 |
| Nov 13, 2025 | 0.92 | 0.95 | 0.84 | 0.85 | 0.85 | -10.53% | 176,704 |
| Nov 12, 2025 | 1.03 | 1.06 | 0.93 | 0.95 | 0.95 | -6.86% | 159,186 |
| Nov 11, 2025 | 1.14 | 1.14 | 1.01 | 1.02 | 1.02 | -10.53% | 143,592 |
| Nov 10, 2025 | 0.96 | 1.15 | 0.96 | 1.14 | 1.14 | 20.00% | 327,392 |
| Nov 7, 2025 | 0.84 | 0.95 | 0.79 | 0.95 | 0.95 | 14.46% | 144,114 |
| Nov 6, 2025 | 0.93 | 0.95 | 0.82 | 0.83 | 0.83 | -14.43% | 217,662 |
| Nov 5, 2025 | 0.94 | 0.99 | 0.91 | 0.97 | 0.97 | 4.30% | 83,858 |
| Nov 4, 2025 | 1.08 | 1.08 | 0.92 | 0.93 | 0.93 | -4.12% | 279,764 |
| Nov 3, 2025 | 0.98 | 1.01 | 0.96 | 0.97 | 0.97 | -2.02% | 143,780 |
| Oct 31, 2025 | 0.93 | 0.99 | 0.92 | 0.99 | 0.99 | 4.21% | 108,736 |
| Oct 30, 2025 | 0.99 | 0.99 | 0.92 | 0.95 | 0.95 | -3.06% | 113,822 |
| Oct 29, 2025 | 1.00 | 1.02 | 0.94 | 0.98 | 0.98 | -1.01% | 149,437 |
| Oct 28, 2025 | 1.02 | 1.05 | 0.98 | 0.99 | 0.99 | -5.71% | 178,981 |
| Oct 27, 2025 | 1.10 | 1.12 | 1.03 | 1.05 | 1.05 | -7.08% | 218,350 |
| Oct 24, 2025 | 1.11 | 1.16 | 1.07 | 1.13 | 1.13 | 1.80% | 342,630 |
| Oct 23, 2025 | 1.02 | 1.16 | 0.97 | 1.11 | 1.11 | 7.77% | 336,923 |
| Oct 22, 2025 | 1.07 | 1.10 | 0.94 | 1.03 | 1.03 | -0.96% | 371,470 |
| Oct 21, 2025 | 1.14 | 1.14 | 1.02 | 1.04 | 1.04 | -5.45% | 156,854 |
| Oct 20, 2025 | 1.07 | 1.13 | 1.06 | 1.10 | 1.10 | 0.92% | 140,532 |
| Oct 17, 2025 | 1.11 | 1.12 | 1.05 | 1.09 | 1.09 | -1.80% | 285,147 |
| Oct 16, 2025 | 1.18 | 1.32 | 1.11 | 1.11 | 1.11 | -11.20% | 475,930 |
| Oct 15, 2025 | 1.15 | 1.35 | 1.10 | 1.25 | 1.25 | 8.70% | 843,570 |
| Oct 14, 2025 | 1.16 | 1.20 | 1.12 | 1.15 | 1.15 | 2.68% | 240,585 |
| Oct 10, 2025 | 1.25 | 1.25 | 1.10 | 1.12 | 1.12 | -8.20% | 430,500 |
| Oct 9, 2025 | 1.27 | 1.35 | 1.20 | 1.22 | 1.22 | -0.81% | 449,394 |
| Oct 8, 2025 | 1.28 | 1.37 | 1.22 | 1.23 | 1.23 | -3.91% | 277,288 |
| Oct 7, 2025 | 1.37 | 1.43 | 1.19 | 1.28 | 1.28 | -3.76% | 636,741 |
| Oct 6, 2025 | 1.23 | 1.40 | 1.16 | 1.33 | 1.33 | 12.71% | 576,682 |
| Oct 3, 2025 | 1.20 | 1.31 | 1.15 | 1.18 | 1.18 | -2.48% | 354,369 |
| Oct 2, 2025 | 1.22 | 1.22 | 1.11 | 1.21 | 1.21 | 3.42% | 455,788 |
| Oct 1, 2025 | 1.12 | 1.20 | 1.09 | 1.17 | 1.17 | 0.86% | 728,596 |
| Sep 30, 2025 | 1.32 | 1.36 | 1.14 | 1.16 | 1.16 | -13.43% | 331,319 |
| Sep 29, 2025 | 1.15 | 1.37 | 1.10 | 1.34 | 1.34 | 31.37% | 1,373,681 |
| Sep 26, 2025 | 1.06 | 1.09 | 1.00 | 1.02 | 1.02 | -0.97% | 147,585 |