TER.CN - TerrAscend Corp.

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20232.10002.14002.06002.14002.14004,315
May 26, 20232.21002.22002.11002.13002.130027,580
May 25, 20232.23002.27002.23002.26002.260019,138
May 24, 20232.28002.28002.19002.22002.220017,300
May 23, 20232.10002.30002.10002.22002.220047,599
May 19, 20232.11002.28002.09002.28002.2800152,807
May 18, 20232.18002.22002.18002.21002.210022,850
May 17, 20232.14002.20002.13002.20002.200023,202
May 16, 20232.06002.19002.06002.19002.190076,059
May 15, 20232.13002.17002.05002.06002.060091,157
May 12, 20232.35002.35002.06002.18002.1800187,407
May 11, 20232.33002.39002.13002.24002.2400232,539
May 10, 20232.44002.49002.36002.40002.400084,005
May 09, 20232.50002.53002.41002.53002.530096,078
May 08, 20232.43002.55002.32002.55002.5500120,917
May 05, 20232.43002.52002.20002.45002.4500422,953
May 04, 20232.13002.50002.09002.36002.3600224,381
May 03, 20232.18002.23002.14502.18002.180069,275
May 02, 20232.22002.30002.14002.25002.250075,968
May 01, 20232.25002.34002.20002.23002.2300144,565
Apr 28, 20232.14002.28002.14002.28002.2800108,064
Apr 27, 20232.20002.37002.16002.17002.1700101,402
Apr 26, 20232.09002.10002.04002.07002.070066,118
Apr 25, 20232.06002.15002.06002.09002.090020,400
Apr 24, 20232.07002.07002.03002.06002.060046,940
Apr 21, 20232.07002.21002.03502.09002.090079,927
Apr 20, 20232.30002.30002.10002.11002.110065,262
Apr 19, 20232.08002.31002.08002.29002.2900167,057
Apr 18, 20232.02002.10002.02002.10002.100087,404
Apr 17, 20232.04002.10002.03002.10002.100074,371
Apr 14, 20232.06002.10001.99002.05002.050077,956
Apr 13, 20232.02002.10002.02002.10002.100085,152
Apr 12, 20231.91002.07001.91002.07002.070076,958
Apr 11, 20231.98002.00001.91001.94001.940095,399
Apr 10, 20231.96002.03001.94001.99001.990024,525
Apr 06, 20231.98002.03001.96001.99001.990065,310
Apr 05, 20232.01002.01001.93001.94001.940033,766
Apr 04, 20232.03002.06002.01002.03502.035035,000
Apr 03, 20232.03002.09002.01002.07002.0700228,038
Mar 31, 20232.06002.08002.03002.06002.060050,487
Mar 30, 20232.01002.12002.01002.04002.040094,146
Mar 29, 20231.99002.08001.99002.06002.0600100,568
Mar 28, 20231.97002.03001.96002.03002.030015,885
Mar 27, 20231.95002.00001.90002.00002.000092,230
Mar 24, 20231.99002.01001.94001.99001.990043,298
Mar 23, 20231.86002.00001.86001.95001.950052,172
Mar 22, 20231.98001.98001.87001.92001.920078,968
Mar 21, 20231.94001.97001.88001.92001.920083,166
Mar 20, 20232.05002.07001.85001.94001.940071,526
Mar 17, 20232.01002.09001.97002.03002.0300107,432
Mar 16, 20232.15002.29001.98002.00002.0000269,556
Mar 15, 20232.20002.20002.10002.16002.160054,000
Mar 14, 20232.34002.35002.23002.25002.250079,083
Mar 13, 20232.12002.23002.07002.20002.200092,101
Mar 10, 20232.15002.32002.10002.11002.1100101,621
Mar 09, 20232.17002.37002.15002.16002.160084,462
Mar 08, 20232.39002.42002.29002.33002.330071,594
Mar 07, 20232.23002.40002.23002.33002.330053,969
Mar 06, 20232.36002.38002.25002.31002.310058,610
Mar 03, 20232.22002.43002.22002.36002.360069,938
Mar 02, 20232.07002.47002.07002.24002.240053,713
Mar 01, 20232.14002.23002.00002.17002.170098,638
Feb 28, 20232.10002.23002.07002.15002.150055,304
Feb 27, 20232.30002.33002.06002.13002.1300100,330
Feb 24, 20232.24002.32002.13002.31002.310053,511
Feb 23, 20232.24002.26002.20002.26002.260019,475
Feb 22, 20232.32002.33002.24002.24002.240012,100
Feb 21, 20232.44002.44002.13002.28002.280075,819
Feb 17, 20232.34002.44002.28002.44002.440098,014
Feb 16, 20232.26002.40002.22002.36002.3600168,461
Feb 15, 20232.21002.32002.09002.30002.3000236,520
Feb 14, 20232.08002.30002.08002.23002.2300100,055
Feb 13, 20232.06002.12002.05002.12002.120034,720
Feb 10, 20231.95002.05001.95002.03002.0300110,128
Feb 09, 20231.91502.00001.85001.95001.9500105,263
Feb 08, 20231.92001.98001.91001.91001.910019,480
Feb 07, 20232.01002.09001.91001.97001.970084,950
Feb 06, 20232.05002.05002.01002.03002.030011,650
Feb 03, 20232.06002.12002.00002.03002.030036,147
Feb 02, 20231.95002.07001.93002.03002.030075,240
Feb 01, 20231.75002.00001.75001.90001.9000152,103
Jan 31, 20231.66001.84001.65001.83001.830051,732
Jan 30, 20231.66001.80001.66001.71001.710029,514
Jan 27, 20231.62001.69001.61001.66001.660020,250
Jan 26, 20231.72001.77001.53001.60001.6000131,101
Jan 25, 20231.78001.78001.69001.77001.770056,201
Jan 24, 20231.81001.82001.76001.80001.800012,030
Jan 23, 20231.87001.89001.79001.80001.800055,736
Jan 20, 20231.80001.88001.80001.83001.830025,531
Jan 19, 20231.91001.94001.81001.83001.830037,963
Jan 18, 20231.98001.99001.91001.94001.940015,811
Jan 17, 20231.83002.02001.83002.02002.020060,814
Jan 16, 20231.96001.97001.89001.89001.890044,722
Jan 13, 20231.87002.08001.87002.05002.050056,601
Jan 12, 20231.99002.06001.91002.02002.020066,415
Jan 11, 20231.84001.98001.84001.98001.980037,042
Jan 10, 20231.86001.93001.84001.89001.890040,480
Jan 09, 20231.90001.93001.79001.89001.890043,844
Jan 06, 20231.90001.97001.84001.93001.930093,533
Jan 05, 20231.59001.88001.59001.88001.880067,267
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...