TerrAscend Corp. (TSX:TSND)
Canada · Delayed Price · Currency is CAD 0.8500
-0.0100 (-1.16%)
Feb 11, 2026, 2:58 PM EST
TerrAscend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.87 | 0.87 | 0.85 | 0.86 | - | - | 30,638 |
| Feb 10, 2026 | 0.90 | 0.93 | 0.85 | 0.86 | 0.86 | -4.44% | 148,862 |
| Feb 9, 2026 | 0.92 | 0.92 | 0.87 | 0.90 | 0.90 | -2.17% | 155,293 |
| Feb 6, 2026 | 0.89 | 0.95 | 0.88 | 0.92 | 0.92 | 8.24% | 172,798 |
| Feb 5, 2026 | 0.91 | 0.94 | 0.84 | 0.85 | 0.85 | -9.57% | 152,965 |
| Feb 4, 2026 | 0.94 | 0.95 | 0.85 | 0.94 | 0.94 | - | 263,185 |
| Feb 3, 2026 | 0.89 | 0.95 | 0.85 | 0.94 | 0.94 | 1.08% | 233,988 |
| Feb 2, 2026 | 0.85 | 0.93 | 0.83 | 0.93 | 0.93 | 8.14% | 116,782 |
| Jan 30, 2026 | 0.85 | 0.92 | 0.84 | 0.86 | 0.86 | 1.18% | 155,145 |
| Jan 29, 2026 | 0.89 | 0.89 | 0.69 | 0.85 | 0.85 | -5.56% | 641,705 |
| Jan 28, 2026 | 0.91 | 0.95 | 0.87 | 0.90 | 0.90 | -1.10% | 180,902 |
| Jan 27, 2026 | 0.97 | 0.97 | 0.90 | 0.91 | 0.91 | -7.14% | 214,443 |
| Jan 26, 2026 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | -7.55% | 253,013 |
| Jan 23, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 56,056 |
| Jan 22, 2026 | 1.05 | 1.09 | 1.03 | 1.05 | 1.05 | 1.94% | 135,332 |
| Jan 21, 2026 | 1.01 | 1.07 | 1.01 | 1.03 | 1.03 | -0.96% | 118,462 |
| Jan 20, 2026 | 1.10 | 1.11 | 1.02 | 1.04 | 1.04 | -5.45% | 176,902 |
| Jan 19, 2026 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 26,770 |
| Jan 16, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | - | 136,155 |
| Jan 15, 2026 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | -2.61% | 149,342 |
| Jan 14, 2026 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 7.48% | 173,050 |
| Jan 13, 2026 | 1.17 | 1.17 | 1.06 | 1.07 | 1.07 | -8.55% | 288,118 |
| Jan 12, 2026 | 1.10 | 1.21 | 1.08 | 1.17 | 1.17 | 4.46% | 444,910 |
| Jan 9, 2026 | 1.12 | 1.13 | 1.05 | 1.12 | 1.12 | 1.82% | 218,633 |
| Jan 8, 2026 | 1.09 | 1.11 | 1.05 | 1.10 | 1.10 | 1.85% | 237,436 |
| Jan 7, 2026 | 1.04 | 1.10 | 1.03 | 1.08 | 1.08 | 4.85% | 233,186 |
| Jan 6, 2026 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | - | 170,326 |
| Jan 5, 2026 | 1.07 | 1.09 | 0.96 | 1.03 | 1.03 | -1.90% | 280,899 |
| Jan 2, 2026 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 6.06% | 242,813 |
| Dec 31, 2025 | 0.97 | 1.06 | 0.97 | 0.99 | 0.99 | - | 281,341 |
| Dec 30, 2025 | 0.95 | 1.08 | 0.92 | 0.99 | 0.99 | 2.06% | 550,260 |
| Dec 29, 2025 | 1.09 | 1.10 | 0.95 | 0.97 | 0.97 | -11.82% | 258,905 |
| Dec 24, 2025 | 1.05 | 1.10 | 1.03 | 1.10 | 1.10 | 4.76% | 127,743 |
| Dec 23, 2025 | 0.96 | 1.12 | 0.90 | 1.05 | 1.05 | 5.00% | 711,966 |
| Dec 22, 2025 | 1.15 | 1.16 | 0.96 | 1.00 | 1.00 | -9.09% | 403,518 |
| Dec 19, 2025 | 1.22 | 1.33 | 1.09 | 1.10 | 1.10 | -2.65% | 1,134,353 |
| Dec 18, 2025 | 1.88 | 2.00 | 1.11 | 1.13 | 1.13 | -37.91% | 3,034,183 |
| Dec 17, 2025 | 1.62 | 1.87 | 1.60 | 1.82 | 1.82 | 18.18% | 1,395,840 |
| Dec 16, 2025 | 1.21 | 1.61 | 1.19 | 1.54 | 1.54 | 25.20% | 1,596,718 |
| Dec 15, 2025 | 1.30 | 1.37 | 1.13 | 1.23 | 1.23 | -3.15% | 1,132,660 |
| Dec 12, 2025 | 0.99 | 1.36 | 0.90 | 1.27 | 1.27 | 84.06% | 2,412,591 |
| Dec 11, 2025 | 0.71 | 0.71 | 0.66 | 0.69 | 0.69 | 1.47% | 50,572 |
| Dec 10, 2025 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -2.86% | 115,492 |
| Dec 9, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 4.48% | 126,114 |
| Dec 8, 2025 | 0.74 | 0.74 | 0.65 | 0.67 | 0.67 | -9.46% | 145,351 |
| Dec 5, 2025 | 0.80 | 0.81 | 0.73 | 0.74 | 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 |