TerrAscend Corp. (TSX:TSND)
Canada · Delayed Price · Currency is CAD 0.9900
-0.0600 (-5.71%)
Oct 28, 2025, 4:00 PM EDT
TerrAscend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.02 | 1.05 | 0.99 | 1.00 | 1.00 | -4.76% | 113,991 |
| Oct 27, 2025 | 1.10 | 1.12 | 1.03 | 1.05 | 1.05 | -7.08% | 218,400 |
| Oct 24, 2025 | 1.11 | 1.16 | 1.07 | 1.13 | 1.13 | 1.80% | 342,630 |
| Oct 23, 2025 | 1.02 | 1.16 | 0.97 | 1.11 | 1.11 | 7.77% | 336,923 |
| Oct 22, 2025 | 1.07 | 1.10 | 0.94 | 1.03 | 1.03 | -0.96% | 371,500 |
| Oct 21, 2025 | 1.14 | 1.14 | 1.02 | 1.04 | 1.04 | -5.45% | 156,900 |
| Oct 20, 2025 | 1.07 | 1.13 | 1.06 | 1.10 | 1.10 | 0.92% | 140,532 |
| Oct 17, 2025 | 1.11 | 1.12 | 1.05 | 1.09 | 1.09 | -1.80% | 285,147 |
| Oct 16, 2025 | 1.18 | 1.32 | 1.11 | 1.11 | 1.11 | -11.20% | 475,930 |
| Oct 15, 2025 | 1.15 | 1.35 | 1.10 | 1.25 | 1.25 | 8.70% | 843,600 |
| Oct 14, 2025 | 1.16 | 1.20 | 1.12 | 1.15 | 1.15 | 2.68% | 240,600 |
| Oct 10, 2025 | 1.25 | 1.25 | 1.10 | 1.12 | 1.12 | -8.20% | 430,500 |
| Oct 9, 2025 | 1.27 | 1.35 | 1.20 | 1.22 | 1.22 | -0.81% | 449,400 |
| Oct 8, 2025 | 1.28 | 1.37 | 1.22 | 1.23 | 1.23 | -3.91% | 277,300 |
| Oct 7, 2025 | 1.37 | 1.43 | 1.19 | 1.28 | 1.28 | -3.76% | 636,741 |
| Oct 6, 2025 | 1.23 | 1.40 | 1.16 | 1.33 | 1.33 | 12.71% | 576,700 |
| Oct 3, 2025 | 1.20 | 1.31 | 1.15 | 1.18 | 1.18 | -2.48% | 354,400 |
| Oct 2, 2025 | 1.22 | 1.22 | 1.11 | 1.21 | 1.21 | 3.42% | 455,800 |
| Oct 1, 2025 | 1.12 | 1.20 | 1.09 | 1.17 | 1.17 | 0.86% | 728,600 |
| Sep 30, 2025 | 1.32 | 1.36 | 1.14 | 1.16 | 1.16 | -13.43% | 331,319 |
| Sep 29, 2025 | 1.15 | 1.37 | 1.10 | 1.34 | 1.34 | 31.37% | 1,373,700 |
| Sep 26, 2025 | 1.06 | 1.09 | 1.00 | 1.02 | 1.02 | -0.97% | 147,600 |
| Sep 25, 2025 | 1.14 | 1.17 | 1.02 | 1.03 | 1.03 | -13.45% | 313,300 |
| Sep 24, 2025 | 1.08 | 1.20 | 1.08 | 1.19 | 1.19 | 10.19% | 369,134 |
| Sep 23, 2025 | 1.10 | 1.21 | 1.08 | 1.08 | 1.08 | -1.82% | 300,500 |
| Sep 22, 2025 | 1.12 | 1.16 | 1.08 | 1.10 | 1.10 | -4.35% | 122,531 |
| Sep 19, 2025 | 1.23 | 1.23 | 1.11 | 1.15 | 1.15 | -4.17% | 187,436 |
| Sep 18, 2025 | 1.12 | 1.24 | 1.09 | 1.20 | 1.20 | 7.14% | 292,817 |
| Sep 17, 2025 | 1.16 | 1.17 | 1.09 | 1.12 | 1.12 | -3.45% | 117,100 |
| Sep 16, 2025 | 1.07 | 1.17 | 1.06 | 1.16 | 1.16 | 12.62% | 226,900 |
| Sep 15, 2025 | 1.07 | 1.13 | 1.01 | 1.03 | 1.03 | -3.74% | 172,500 |
| Sep 12, 2025 | 1.12 | 1.14 | 1.05 | 1.07 | 1.07 | -4.46% | 140,400 |
| Sep 11, 2025 | 1.17 | 1.23 | 1.10 | 1.12 | 1.12 | -2.61% | 125,625 |
| Sep 10, 2025 | 1.21 | 1.26 | 1.11 | 1.15 | 1.15 | -7.26% | 288,524 |
| Sep 9, 2025 | 1.08 | 1.31 | 1.07 | 1.24 | 1.24 | 14.81% | 430,100 |
| Sep 8, 2025 | 1.15 | 1.15 | 1.07 | 1.08 | 1.08 | -9.24% | 192,700 |
| Sep 5, 2025 | 1.06 | 1.22 | 1.06 | 1.19 | 1.19 | 10.19% | 277,349 |
| Sep 4, 2025 | 1.08 | 1.16 | 1.03 | 1.08 | 1.08 | -1.82% | 297,131 |
| Sep 3, 2025 | 1.23 | 1.31 | 1.10 | 1.10 | 1.10 | -14.73% | 508,043 |
| Sep 2, 2025 | 1.49 | 1.53 | 1.26 | 1.29 | 1.29 | -17.83% | 608,828 |
| Aug 29, 2025 | 1.59 | 1.70 | 1.41 | 1.57 | 1.57 | 0.64% | 585,100 |
| Aug 28, 2025 | 1.54 | 1.70 | 1.47 | 1.56 | 1.56 | 1.96% | 1,105,100 |
| Aug 27, 2025 | 1.54 | 1.62 | 1.47 | 1.53 | 1.53 | -3.16% | 323,303 |
| Aug 26, 2025 | 1.50 | 1.64 | 1.44 | 1.58 | 1.58 | 4.64% | 430,300 |
| Aug 25, 2025 | 1.37 | 1.53 | 1.37 | 1.51 | 1.51 | 10.22% | 492,939 |
| Aug 22, 2025 | 1.34 | 1.40 | 1.32 | 1.37 | 1.37 | -0.72% | 150,700 |
| Aug 21, 2025 | 1.28 | 1.45 | 1.28 | 1.38 | 1.38 | 0.73% | 301,929 |
| Aug 20, 2025 | 1.19 | 1.39 | 1.19 | 1.37 | 1.37 | 15.13% | 359,400 |
| Aug 19, 2025 | 1.38 | 1.39 | 1.17 | 1.19 | 1.19 | -13.14% | 255,206 |
| Aug 18, 2025 | 1.19 | 1.38 | 1.17 | 1.37 | 1.37 | 15.13% | 401,600 |