TerrAscend Corp. (TSX:TSND)
Canada · Delayed Price · Currency is CAD 1.070
-0.050 (-4.46%)
Sep 12, 2025, 4:00 PM EDT
TerrAscend Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 1.18 | 1.23 | 1.12 | 1.19 | 1.19 | 3.48% | 694,801 |
| Aug 14, 2025 | 1.18 | 1.31 | 1.14 | 1.15 | 1.15 | -5.74% | 678,655 |
| Aug 13, 2025 | 1.08 | 1.24 | 1.03 | 1.22 | 1.22 | 16.19% | 438,800 |
| Aug 12, 2025 | 1.06 | 1.09 | 0.95 | 1.05 | 1.05 | 1.94% | 508,000 |
| Aug 11, 2025 | 0.86 | 1.05 | 0.81 | 1.03 | 1.03 | 39.19% | 1,077,736 |
| Aug 8, 2025 | 0.68 | 0.77 | 0.68 | 0.74 | 0.74 | 5.71% | 266,100 |
| Aug 7, 2025 | 0.66 | 0.72 | 0.63 | 0.70 | 0.70 | 6.06% | 224,300 |
| Aug 6, 2025 | 0.72 | 0.72 | 0.66 | 0.66 | 0.66 | -5.71% | 131,914 |
| Aug 5, 2025 | 0.64 | 0.71 | 0.64 | 0.70 | 0.70 | 12.90% | 559,200 |
| Aug 1, 2025 | 0.55 | 0.62 | 0.52 | 0.62 | 0.62 | 10.71% | 133,100 |
| Jul 31, 2025 | 0.60 | 0.62 | 0.55 | 0.56 | 0.56 | -8.20% | 225,640 |
| Jul 30, 2025 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | 5.17% | 81,300 |
| Jul 29, 2025 | 0.59 | 0.61 | 0.57 | 0.58 | 0.58 | -6.45% | 41,105 |
| Jul 28, 2025 | 0.58 | 0.62 | 0.57 | 0.62 | 0.62 | 1.64% | 91,000 |
| Jul 25, 2025 | 0.53 | 0.61 | 0.53 | 0.61 | 0.61 | 15.09% | 486,100 |
| Jul 24, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 6.00% | 49,817 |
| Jul 23, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | - | 46,401 |
| Jul 22, 2025 | 0.56 | 0.57 | 0.50 | 0.50 | 0.50 | -10.71% | 119,119 |
| Jul 21, 2025 | 0.50 | 0.56 | 0.49 | 0.56 | 0.56 | 16.67% | 236,000 |
| Jul 18, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -1.03% | 25,900 |
| Jul 17, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 5.43% | 29,300 |
| Jul 16, 2025 | 0.46 | 0.48 | 0.44 | 0.46 | 0.46 | -3.16% | 139,139 |
| Jul 15, 2025 | 0.53 | 0.54 | 0.43 | 0.48 | 0.48 | -6.86% | 335,920 |
| Jul 14, 2025 | 0.52 | 0.54 | 0.50 | 0.51 | 0.51 | -3.77% | 75,227 |
| Jul 11, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | 3.92% | 108,401 |
| Jul 10, 2025 | 0.48 | 0.60 | 0.48 | 0.51 | 0.51 | 8.51% | 399,900 |
| 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 |