Skip to main content
TerrAscend Corp. (TSX: TSND)
Canada flag Canada · Delayed Price · Currency is CAD
0.930
+0.050 (5.68%)
Dec 20, 2024, 4:00 PM EST

TerrAscend Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.900.990.880.930.935.68%82,361
Dec 19, 20240.940.940.880.880.88-6.38%36,802
Dec 18, 20240.981.010.930.940.94-187,700
Dec 17, 20240.800.990.730.940.9414.63%403,500
Dec 16, 20240.860.860.780.820.82-5.75%171,812
Dec 13, 20240.910.910.850.870.87-4.40%236,900
Dec 12, 20241.001.000.890.910.91-5.21%186,400
Dec 11, 20241.081.090.960.960.96-9.43%367,800
Dec 10, 20241.101.131.061.061.06-1.85%102,148
Dec 9, 20241.081.201.081.081.080.93%243,500
Dec 6, 20241.061.101.061.071.07-2.73%52,807
Dec 5, 20241.041.121.041.101.108.91%251,042
Dec 4, 20241.061.111.001.011.01-4.72%216,300
Dec 3, 20241.071.141.061.061.06-0.93%76,822
Dec 2, 20241.081.121.051.071.07-0.93%58,021
Nov 29, 20241.161.171.061.081.08-0.92%84,013
Nov 28, 20241.131.151.091.091.09-6.03%22,506
Nov 27, 20241.141.181.081.161.162.65%115,218
Nov 26, 20241.131.201.061.131.131.80%131,923
Nov 25, 20241.051.131.051.111.114.72%112,807
Nov 22, 20241.091.111.031.061.06-1.85%75,906
Nov 21, 20241.091.141.011.081.08-0.92%320,300
Nov 20, 20241.151.201.081.091.09-5.22%443,125
Nov 19, 20241.241.261.151.151.15-9.45%112,818
Nov 18, 20241.271.301.161.271.27-90,500
Nov 15, 20241.201.281.141.271.273.25%189,200
Nov 14, 20241.221.281.121.231.230.82%238,832
Nov 13, 20241.091.240.961.221.2217.31%318,400
Nov 12, 20241.031.180.931.041.048.33%1,079,200
Nov 11, 20241.251.250.940.960.96-25.00%697,700
Nov 8, 20241.281.281.211.281.28-59,100
Nov 7, 20241.091.281.091.281.2816.36%230,821
Nov 6, 20241.311.331.021.101.10-21.43%784,038
Nov 5, 20241.431.441.381.401.40-4.11%98,818
Nov 4, 20241.481.511.441.461.46-2.01%72,327
Nov 1, 20241.401.511.401.491.497.19%226,900
Oct 31, 20241.451.461.371.391.39-4.79%162,706
Oct 30, 20241.551.561.361.461.46-5.19%406,232
Oct 29, 20241.551.571.521.541.54-2.53%116,233
Oct 28, 20241.601.601.541.581.58-1.25%148,800
Oct 25, 20241.571.631.571.601.602.56%194,617
Oct 24, 20241.691.691.541.561.56-7.14%164,608
Oct 23, 20241.731.731.651.681.68-2.33%265,606
Oct 22, 20241.741.801.671.721.723.61%418,300
Oct 21, 20241.711.781.661.661.66-4.60%71,300
Oct 18, 20241.711.751.661.741.742.35%57,128
Oct 17, 20241.581.711.581.701.704.29%104,232
Oct 16, 20241.621.681.601.631.630.62%88,800
Oct 15, 20241.591.651.591.621.622.53%56,413
Oct 11, 20241.591.591.531.581.58-1.86%255,200
Oct 10, 20241.641.661.591.611.61-1.83%84,500
Oct 9, 20241.691.711.631.641.64-2.96%63,936
Oct 8, 20241.691.741.681.691.69-0.59%37,000
Oct 7, 20241.711.761.661.701.70-60,000
Oct 4, 20241.701.781.691.701.70-2.30%74,002
Oct 3, 20241.731.751.701.741.741.16%20,400
Oct 2, 20241.671.751.661.721.721.78%26,348
Oct 1, 20241.731.771.671.691.69-2.31%56,800
Sep 30, 20241.801.851.721.731.73-3.35%112,513
Sep 27, 20241.801.851.781.791.791.13%69,700
Sep 26, 20241.751.831.741.771.771.14%80,535
Sep 25, 20241.751.791.711.751.75-1.13%56,700
Sep 24, 20241.671.821.651.771.775.36%171,633
Sep 23, 20241.521.691.521.681.6811.26%109,702
Sep 20, 20241.561.571.511.511.51-3.82%73,321
Sep 19, 20241.581.611.541.571.571.95%38,709
Sep 18, 20241.561.631.531.541.54-2.53%57,027
Sep 17, 20241.581.621.551.581.58-0.63%53,446
Sep 16, 20241.631.641.561.591.59-75,500
Sep 13, 20241.581.621.551.591.591.27%38,300
Sep 12, 20241.651.661.571.571.57-4.85%96,342
Sep 11, 20241.651.661.601.651.65-1.20%68,900
Sep 10, 20241.721.741.651.671.67-5.11%78,100
Sep 9, 20241.611.791.591.761.7613.55%243,600
Sep 6, 20241.571.571.511.551.55-0.64%58,724
Sep 5, 20241.561.621.561.561.56-0.64%57,600
Sep 4, 20241.591.651.521.571.57-1.26%110,448
Sep 3, 20241.681.681.561.591.59-2.45%172,447
Aug 30, 20241.561.691.561.631.631.87%138,800
Aug 29, 20241.641.641.541.601.60-0.62%253,229
Aug 28, 20241.681.681.591.611.61-1.83%187,938
Aug 27, 20241.861.871.611.641.64-15.46%1,091,617
Aug 26, 20242.002.011.901.941.94-2.02%74,946
Aug 23, 20241.992.061.981.981.98-1.00%171,437
Aug 22, 20242.022.031.952.002.00-1.48%74,900
Aug 21, 20242.032.092.012.032.03-34,200
Aug 20, 20242.272.282.012.032.03-10.96%153,100
Aug 19, 20242.332.392.252.282.28-1.72%119,300
Aug 16, 20242.182.382.182.322.322.65%333,500
Aug 15, 20242.242.322.142.262.261.80%215,735
Aug 14, 20242.092.262.002.222.225.21%355,600
Aug 13, 20241.932.131.922.112.117.65%353,200
Aug 12, 20241.832.011.751.961.967.69%206,011
Aug 9, 20241.811.831.731.821.82-1.09%128,306
Aug 8, 20241.671.891.671.841.849.52%169,448
Aug 7, 20241.741.791.671.681.68-3.45%83,839
Aug 6, 20241.701.801.661.741.74-2.79%142,243
Aug 2, 20241.911.911.781.791.79-7.25%156,336
Aug 1, 20241.941.981.901.931.93-84,500
Jul 31, 20242.012.051.931.931.93-2.53%120,000