TerrAscend Corp. (TSX:TSND)
Canada flag Canada · Delayed Price · Currency is CAD
0.4550
-0.0200 (-4.21%)
Apr 28, 2025, 3:59 PM EDT

TerrAscend Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20250.480.490.450.450.45-5.26%90,021
Apr 25, 20250.460.520.430.480.483.26%512,600
Apr 24, 20250.370.470.370.460.4624.32%624,500
Apr 23, 20250.380.380.360.370.37-1.33%165,747
Apr 22, 20250.390.390.360.380.382.74%46,600
Apr 21, 20250.400.400.360.370.37-6.41%155,700
Apr 17, 20250.360.390.360.390.398.33%79,118
Apr 16, 20250.350.370.340.360.362.86%245,708
Apr 15, 20250.360.370.340.350.35-2.78%604,900
Apr 14, 20250.380.390.340.360.36-4.00%200,042
Apr 11, 20250.430.430.360.380.38-11.76%502,712
Apr 10, 20250.460.460.400.430.43-5.56%223,700
Apr 9, 20250.430.500.420.450.454.65%266,426
Apr 8, 20250.490.500.430.430.43-10.42%219,000
Apr 7, 20250.470.500.430.480.48-5.88%237,025
Apr 4, 20250.550.560.460.510.51-8.93%192,000
Apr 3, 20250.620.640.540.560.56-13.85%315,600
Apr 2, 20250.660.660.640.650.65-36,805
Apr 1, 20250.670.700.650.650.65-4.41%78,740
Mar 31, 20250.640.680.640.680.68-35,100
Mar 28, 20250.660.690.620.680.68-161,802
Mar 27, 20250.610.690.610.680.687.94%269,900
Mar 26, 20250.630.650.590.630.63-139,800
Mar 25, 20250.680.680.610.630.63-7.35%187,200
Mar 24, 20250.590.680.590.680.689.68%157,648
Mar 21, 20250.640.650.620.620.62-6.06%221,400
Mar 20, 20250.690.690.660.660.66-4.35%72,700
Mar 19, 20250.630.690.630.690.696.15%4,215
Mar 18, 20250.660.680.620.650.65-1.52%56,947
Mar 17, 20250.640.660.640.660.663.13%277,600
Mar 14, 20250.630.650.630.640.641.59%103,544
Mar 13, 20250.650.650.630.630.63-3.08%98,200
Mar 12, 20250.650.660.620.650.651.56%141,421
Mar 11, 20250.650.660.630.640.64-1.54%143,146
Mar 10, 20250.650.680.640.650.65-7.14%110,300
Mar 7, 20250.640.700.640.700.7018.64%118,821
Mar 6, 20250.650.660.590.590.59-10.61%136,300
Mar 5, 20250.580.660.550.660.6615.79%298,300
Mar 4, 20250.640.640.550.570.57-9.52%269,118
Mar 3, 20250.720.730.620.630.63-12.50%127,521
Feb 28, 20250.720.740.720.720.72-1.37%29,426
Feb 27, 20250.760.770.730.730.73-3.95%92,506
Feb 26, 20250.740.780.740.760.762.01%70,300
Feb 25, 20250.790.790.740.750.75-5.70%71,717
Feb 24, 20250.780.790.750.790.793.95%31,909
Feb 21, 20250.750.780.740.760.76-43,900
Feb 20, 20250.710.770.700.760.767.04%162,700
Feb 19, 20250.750.750.700.710.71-8.97%228,700
Feb 18, 20250.840.870.780.780.78-6.02%69,502
Feb 14, 20250.910.920.830.830.83-7.78%54,240