TerrAscend Corp. (TSX:TSND)
Canada flag Canada · Delayed Price · Currency is CAD
0.5500
+0.0400 (7.84%)
Jul 11, 2025, 10:44 AM EDT

TerrAscend Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 0.48 0.60 0.48 0.51 0.51 8.51% 399,880
Jul 9, 2025 0.44 0.48 0.44 0.47 0.47 5.03% 168,200
Jul 8, 2025 0.39 0.45 0.39 0.45 0.45 14.74% 247,800
Jul 7, 2025 0.39 0.40 0.38 0.39 0.39 4.00% 30,300
Jul 4, 2025 0.38 0.38 0.38 0.38 0.38 - -
Jul 3, 2025 0.40 0.40 0.38 0.38 0.38 -1.32% 88,520
Jul 2, 2025 0.37 0.39 0.37 0.38 0.38 2.70% 124,535
Jun 30, 2025 0.35 0.38 0.35 0.37 0.37 5.71% 304,425
Jun 27, 2025 0.35 0.37 0.35 0.35 0.35 -1.41% 118,500
Jun 26, 2025 0.37 0.37 0.35 0.36 0.36 - 65,500
Jun 25, 2025 0.34 0.37 0.34 0.36 0.36 4.41% 121,505
Jun 24, 2025 0.35 0.35 0.34 0.34 0.34 0.74% 208,010
Jun 23, 2025 0.35 0.36 0.34 0.34 0.34 -2.17% 170,533
Jun 20, 2025 0.36 0.37 0.33 0.35 0.35 -5.48% 181,100
Jun 19, 2025 0.36 0.37 0.35 0.37 0.37 12.31% 66,401
Jun 18, 2025 0.37 0.41 0.33 0.33 0.33 -10.96% 823,800
Jun 17, 2025 0.34 0.38 0.34 0.37 0.37 7.35% 206,200
Jun 16, 2025 0.35 0.35 0.34 0.34 0.34 3.03% 121,400
Jun 13, 2025 0.36 0.36 0.33 0.33 0.33 -5.71% 344,426
Jun 12, 2025 0.35 0.36 0.34 0.35 0.35 1.45% 89,902
Jun 11, 2025 0.34 0.36 0.33 0.35 0.35 4.55% 384,800
Jun 10, 2025 0.40 0.40 0.31 0.33 0.33 -13.16% 7,552,400
Jun 9, 2025 0.38 0.40 0.36 0.38 0.38 - 57,400
Jun 6, 2025 0.40 0.40 0.36 0.38 0.38 -6.17% 593,900
Jun 5, 2025 0.41 0.42 0.40 0.41 0.41 -3.57% 103,345
Jun 4, 2025 0.47 0.48 0.40 0.42 0.42 -9.68% 1,590,430
Jun 3, 2025 0.47 0.47 0.45 0.47 0.47 -1.06% 64,014
Jun 2, 2025 0.50 0.50 0.46 0.47 0.47 -4.08% 257,530
May 30, 2025 0.51 0.51 0.49 0.49 0.49 -3.92% 89,500
May 29, 2025 0.54 0.54 0.51 0.51 0.51 -5.56% 47,700
May 28, 2025 0.54 0.56 0.53 0.54 0.54 - 30,300
May 27, 2025 0.58 0.58 0.53 0.54 0.54 -3.57% 37,447
May 26, 2025 0.58 0.58 0.56 0.56 0.56 1.82% 4,630
May 23, 2025 0.55 0.55 0.55 0.55 0.55 - 1,202
May 22, 2025 0.52 0.57 0.52 0.55 0.55 1.85% 124,241
May 21, 2025 0.57 0.57 0.52 0.54 0.54 - 41,813
May 20, 2025 0.55 0.58 0.53 0.54 0.54 3.85% 208,712
May 16, 2025 0.61 0.61 0.50 0.52 0.52 -11.86% 739,110
May 15, 2025 0.58 0.62 0.56 0.59 0.59 9.26% 133,100
May 14, 2025 0.55 0.57 0.54 0.54 0.54 1.89% 42,000
May 13, 2025 0.52 0.55 0.51 0.53 0.53 6.00% 109,111
May 12, 2025 0.59 0.60 0.50 0.50 0.50 - 232,900
May 9, 2025 0.54 0.56 0.50 0.50 0.50 -1.96% 137,009
May 8, 2025 0.51 0.51 0.50 0.51 0.51 - 28,800
May 7, 2025 0.52 0.55 0.50 0.51 0.51 -7.27% 50,830
May 6, 2025 0.53 0.56 0.51 0.55 0.55 - 137,621
May 5, 2025 0.53 0.57 0.52 0.55 0.55 -3.51% 57,434
May 2, 2025 0.57 0.57 0.53 0.57 0.57 7.55% 58,300
May 1, 2025 0.63 0.63 0.53 0.53 0.53 -14.52% 171,933
Apr 30, 2025 0.50 0.62 0.47 0.62 0.62 21.57% 388,735