TerrAscend Corp. (TSX:TSND)
0.4550
-0.0200 (-4.21%)
Apr 28, 2025, 3:59 PM EDT
TerrAscend Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | -5.26% | 90,021 |
Apr 25, 2025 | 0.46 | 0.52 | 0.43 | 0.48 | 0.48 | 3.26% | 512,600 |
Apr 24, 2025 | 0.37 | 0.47 | 0.37 | 0.46 | 0.46 | 24.32% | 624,500 |
Apr 23, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -1.33% | 165,747 |
Apr 22, 2025 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | 2.74% | 46,600 |
Apr 21, 2025 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -6.41% | 155,700 |
Apr 17, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 8.33% | 79,118 |
Apr 16, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 2.86% | 245,708 |
Apr 15, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -2.78% | 604,900 |
Apr 14, 2025 | 0.38 | 0.39 | 0.34 | 0.36 | 0.36 | -4.00% | 200,042 |
Apr 11, 2025 | 0.43 | 0.43 | 0.36 | 0.38 | 0.38 | -11.76% | 502,712 |
Apr 10, 2025 | 0.46 | 0.46 | 0.40 | 0.43 | 0.43 | -5.56% | 223,700 |
Apr 9, 2025 | 0.43 | 0.50 | 0.42 | 0.45 | 0.45 | 4.65% | 266,426 |
Apr 8, 2025 | 0.49 | 0.50 | 0.43 | 0.43 | 0.43 | -10.42% | 219,000 |
Apr 7, 2025 | 0.47 | 0.50 | 0.43 | 0.48 | 0.48 | -5.88% | 237,025 |
Apr 4, 2025 | 0.55 | 0.56 | 0.46 | 0.51 | 0.51 | -8.93% | 192,000 |
Apr 3, 2025 | 0.62 | 0.64 | 0.54 | 0.56 | 0.56 | -13.85% | 315,600 |
Apr 2, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | - | 36,805 |
Apr 1, 2025 | 0.67 | 0.70 | 0.65 | 0.65 | 0.65 | -4.41% | 78,740 |
Mar 31, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | - | 35,100 |
Mar 28, 2025 | 0.66 | 0.69 | 0.62 | 0.68 | 0.68 | - | 161,802 |
Mar 27, 2025 | 0.61 | 0.69 | 0.61 | 0.68 | 0.68 | 7.94% | 269,900 |
Mar 26, 2025 | 0.63 | 0.65 | 0.59 | 0.63 | 0.63 | - | 139,800 |
Mar 25, 2025 | 0.68 | 0.68 | 0.61 | 0.63 | 0.63 | -7.35% | 187,200 |
Mar 24, 2025 | 0.59 | 0.68 | 0.59 | 0.68 | 0.68 | 9.68% | 157,648 |
Mar 21, 2025 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -6.06% | 221,400 |
Mar 20, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -4.35% | 72,700 |
Mar 19, 2025 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | 6.15% | 4,215 |
Mar 18, 2025 | 0.66 | 0.68 | 0.62 | 0.65 | 0.65 | -1.52% | 56,947 |
Mar 17, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 277,600 |
Mar 14, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 103,544 |
Mar 13, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -3.08% | 98,200 |
Mar 12, 2025 | 0.65 | 0.66 | 0.62 | 0.65 | 0.65 | 1.56% | 141,421 |
Mar 11, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -1.54% | 143,146 |
Mar 10, 2025 | 0.65 | 0.68 | 0.64 | 0.65 | 0.65 | -7.14% | 110,300 |
Mar 7, 2025 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 18.64% | 118,821 |
Mar 6, 2025 | 0.65 | 0.66 | 0.59 | 0.59 | 0.59 | -10.61% | 136,300 |
Mar 5, 2025 | 0.58 | 0.66 | 0.55 | 0.66 | 0.66 | 15.79% | 298,300 |
Mar 4, 2025 | 0.64 | 0.64 | 0.55 | 0.57 | 0.57 | -9.52% | 269,118 |
Mar 3, 2025 | 0.72 | 0.73 | 0.62 | 0.63 | 0.63 | -12.50% | 127,521 |
Feb 28, 2025 | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | -1.37% | 29,426 |
Feb 27, 2025 | 0.76 | 0.77 | 0.73 | 0.73 | 0.73 | -3.95% | 92,506 |
Feb 26, 2025 | 0.74 | 0.78 | 0.74 | 0.76 | 0.76 | 2.01% | 70,300 |
Feb 25, 2025 | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -5.70% | 71,717 |
Feb 24, 2025 | 0.78 | 0.79 | 0.75 | 0.79 | 0.79 | 3.95% | 31,909 |
Feb 21, 2025 | 0.75 | 0.78 | 0.74 | 0.76 | 0.76 | - | 43,900 |
Feb 20, 2025 | 0.71 | 0.77 | 0.70 | 0.76 | 0.76 | 7.04% | 162,700 |
Feb 19, 2025 | 0.75 | 0.75 | 0.70 | 0.71 | 0.71 | -8.97% | 228,700 |
Feb 18, 2025 | 0.84 | 0.87 | 0.78 | 0.78 | 0.78 | -6.02% | 69,502 |
Feb 14, 2025 | 0.91 | 0.92 | 0.83 | 0.83 | 0.83 | -7.78% | 54,240 |