Skip to main content
TerrAscend Corp. (TSX:TSND)
Canada flag Canada · Delayed Price · Currency is CAD
0.760
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST

TerrAscend Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.750.780.740.760.76-43,899
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
Feb 13, 20250.910.970.880.900.901.12%80,800
Feb 12, 20250.930.930.890.890.89-4.30%24,000
Feb 11, 20250.940.940.880.930.93-56,932
Feb 10, 20250.911.040.850.930.93-185,300
Feb 7, 20251.071.070.930.930.93-7.92%105,500
Feb 6, 20250.951.090.951.011.018.60%309,800
Feb 5, 20250.951.020.890.930.93-341,029
Feb 4, 20250.800.940.800.930.9316.25%333,726
Feb 3, 20250.790.830.790.800.80-153,322
Jan 31, 20250.810.830.790.800.802.56%105,134
Jan 30, 20250.790.820.780.780.784.00%100,700
Jan 29, 20250.770.800.730.750.75-2.60%64,600
Jan 28, 20250.740.770.710.770.774.05%40,106
Jan 27, 20250.740.750.730.740.74-3.90%39,200
Jan 24, 20250.770.800.720.770.775.48%176,900
Jan 23, 20250.800.800.730.730.73-2.67%96,000
Jan 22, 20250.780.790.750.750.75-3.85%42,714
Jan 21, 20250.800.830.760.780.78-2.50%80,900
Jan 20, 20250.820.820.800.800.80-1.23%5,010
Jan 17, 20250.790.830.780.810.818.00%62,535
Jan 16, 20250.790.830.750.750.75-3.85%24,714
Jan 15, 20250.770.790.750.780.782.63%38,613
Jan 14, 20250.760.780.750.760.76-3.80%25,200
Jan 13, 20250.790.790.760.790.79-37,700
Jan 10, 20250.840.840.790.790.79-5.95%66,100
Jan 9, 20250.840.850.830.840.84-17,100
Jan 8, 20250.960.960.830.840.84-13.40%294,400
Jan 7, 20251.001.000.970.970.97-23,100
Jan 6, 20250.970.990.940.970.97-1.02%43,108
Jan 3, 20250.981.020.960.980.98-2.97%66,136
Jan 2, 20250.931.010.931.011.019.78%180,700
Dec 31, 20240.860.970.820.920.926.98%245,519
Dec 30, 20240.850.870.830.860.86-1.15%205,712
Dec 27, 20240.880.910.830.870.87-4.40%110,143
Dec 24, 20240.900.910.890.910.912.25%18,400
Dec 23, 20240.940.940.880.890.89-4.30%70,800
Dec 20, 20240.900.990.880.930.935.68%82,400
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