TerrAscend Corp. (TER.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 6.21 | 6.50 | 6.04 | 6.37 | 6.37 | 76,686 |
| Jan. 20, 2022 | 6.88 | 6.88 | 6.20 | 6.30 | 6.30 | 162,582 |
| Jan. 19, 2022 | 6.98 | 7.10 | 6.61 | 6.74 | 6.74 | 147,129 |
| Jan. 18, 2022 | 7.28 | 7.38 | 7.00 | 7.00 | 7.00 | 247,566 |
| Jan. 17, 2022 | 7.24 | 7.40 | 7.24 | 7.40 | 7.40 | 3,550 |
| Jan. 14, 2022 | 7.20 | 7.40 | 7.19 | 7.25 | 7.25 | 150,059 |
| Jan. 13, 2022 | 7.35 | 7.54 | 7.16 | 7.37 | 7.37 | 159,918 |
| Jan. 12, 2022 | 7.46 | 7.60 | 7.28 | 7.32 | 7.32 | 76,521 |
| Jan. 11, 2022 | 7.50 | 7.69 | 7.26 | 7.62 | 7.62 | 181,204 |
| Jan. 10, 2022 | 7.37 | 7.73 | 7.37 | 7.43 | 7.43 | 239,965 |
| Jan. 07, 2022 | 7.55 | 7.71 | 7.38 | 7.59 | 7.59 | 345,787 |
| Jan. 06, 2022 | 7.06 | 7.50 | 7.02 | 7.46 | 7.46 | 228,841 |
| Jan. 05, 2022 | 7.43 | 7.51 | 7.00 | 7.10 | 7.10 | 240,323 |
| Jan. 04, 2022 | 7.74 | 8.00 | 7.41 | 7.49 | 7.49 | 146,049 |
| Dec. 31, 2021 | 7.52 | 7.79 | 7.42 | 7.77 | 7.77 | 78,910 |
| Dec. 30, 2021 | 7.70 | 7.83 | 7.60 | 7.60 | 7.60 | 158,523 |
| Dec. 29, 2021 | 7.44 | 7.75 | 7.30 | 7.70 | 7.70 | 250,458 |
| Dec. 24, 2021 | 7.65 | 7.91 | 7.60 | 7.91 | 7.91 | 7,702 |
| Dec. 23, 2021 | 7.88 | 8.17 | 7.65 | 7.65 | 7.65 | 196,025 |
| Dec. 22, 2021 | 7.65 | 7.99 | 7.60 | 7.94 | 7.94 | 49,140 |
| Dec. 21, 2021 | 7.53 | 7.86 | 7.43 | 7.69 | 7.69 | 51,345 |
| Dec. 20, 2021 | 7.90 | 8.28 | 7.49 | 7.55 | 7.55 | 175,961 |
| Dec. 17, 2021 | 7.76 | 8.24 | 7.62 | 8.10 | 8.10 | 125,304 |
| Dec. 16, 2021 | 7.67 | 8.00 | 7.40 | 7.94 | 7.94 | 53,742 |
| Dec. 15, 2021 | 7.58 | 7.84 | 7.14 | 7.75 | 7.75 | 144,444 |
| Dec. 14, 2021 | 7.63 | 7.72 | 7.09 | 7.70 | 7.70 | 105,542 |
| Dec. 13, 2021 | 7.51 | 7.70 | 7.16 | 7.30 | 7.30 | 72,677 |
| Dec. 10, 2021 | 8.00 | 8.00 | 7.60 | 7.70 | 7.70 | 156,826 |
| Dec. 09, 2021 | 7.50 | 8.30 | 7.30 | 7.75 | 7.75 | 180,815 |
| Dec. 08, 2021 | 7.32 | 7.70 | 7.00 | 7.50 | 7.50 | 202,442 |
| Dec. 07, 2021 | 7.60 | 7.60 | 7.01 | 7.23 | 7.23 | 176,808 |
| Dec. 06, 2021 | 7.81 | 8.35 | 7.21 | 7.29 | 7.29 | 302,219 |
| Dec. 03, 2021 | 8.10 | 8.62 | 7.85 | 8.01 | 8.01 | 333,857 |
| Dec. 02, 2021 | 7.51 | 8.30 | 7.51 | 8.18 | 8.18 | 237,558 |
| Dec. 01, 2021 | 7.74 | 7.84 | 7.24 | 7.75 | 7.75 | 206,484 |
| Nov. 30, 2021 | 7.61 | 7.90 | 7.19 | 7.67 | 7.67 | 132,575 |
| Nov. 29, 2021 | 8.42 | 8.44 | 7.84 | 7.85 | 7.85 | 148,649 |
| Nov. 26, 2021 | 8.15 | 8.54 | 8.10 | 8.20 | 8.20 | 181,628 |
| Nov. 25, 2021 | 8.07 | 8.45 | 7.91 | 8.45 | 8.45 | 87,867 |
| Nov. 24, 2021 | 7.63 | 8.40 | 7.48 | 8.17 | 8.17 | 381,143 |
| Nov. 23, 2021 | 7.00 | 7.73 | 6.99 | 7.69 | 7.69 | 212,411 |
| Nov. 22, 2021 | 7.28 | 7.37 | 6.65 | 6.91 | 6.91 | 166,786 |
| Nov. 19, 2021 | 7.49 | 7.54 | 7.08 | 7.25 | 7.25 | 123,620 |
| Nov. 18, 2021 | 7.98 | 8.10 | 6.75 | 7.39 | 7.39 | 670,971 |
| Nov. 17, 2021 | 7.61 | 8.00 | 7.61 | 7.68 | 7.68 | 237,592 |
| Nov. 16, 2021 | 7.72 | 8.17 | 7.46 | 7.77 | 7.77 | 359,178 |
| Nov. 15, 2021 | 9.50 | 9.50 | 7.76 | 7.76 | 7.76 | 750,557 |
| Nov. 12, 2021 | 7.60 | 8.78 | 7.60 | 8.73 | 8.73 | 930,048 |
| Nov. 11, 2021 | 7.31 | 7.85 | 7.23 | 7.55 | 7.55 | 677,745 |
| Nov. 10, 2021 | 7.21 | 7.40 | 7.06 | 7.23 | 7.23 | 284,669 |
| Nov. 09, 2021 | 7.55 | 8.00 | 7.16 | 7.31 | 7.31 | 297,150 |
| Nov. 08, 2021 | 7.30 | 8.10 | 7.30 | 7.45 | 7.45 | 919,871 |
| Nov. 05, 2021 | 6.17 | 7.27 | 6.09 | 7.15 | 7.15 | 510,723 |
| Nov. 04, 2021 | 6.48 | 6.53 | 6.14 | 6.17 | 6.17 | 183,190 |
| Nov. 03, 2021 | 6.35 | 6.54 | 6.25 | 6.45 | 6.45 | 261,087 |
| Nov. 02, 2021 | 6.89 | 6.89 | 6.32 | 6.35 | 6.35 | 467,638 |
| Nov. 01, 2021 | 7.10 | 7.12 | 6.78 | 6.85 | 6.85 | 261,102 |
| Oct. 29, 2021 | 7.01 | 7.30 | 6.80 | 7.30 | 7.30 | 225,208 |
| Oct. 28, 2021 | 7.15 | 7.15 | 6.95 | 7.14 | 7.14 | 94,545 |
| Oct. 27, 2021 | 7.08 | 7.12 | 6.97 | 7.04 | 7.04 | 56,289 |
| Oct. 26, 2021 | 6.90 | 7.08 | 6.85 | 7.08 | 7.08 | 69,560 |
| Oct. 25, 2021 | 6.81 | 7.18 | 6.80 | 6.87 | 6.87 | 121,562 |
| Oct. 22, 2021 | 7.10 | 7.17 | 6.73 | 6.80 | 6.80 | 175,655 |
| Oct. 21, 2021 | 7.17 | 7.28 | 7.06 | 7.10 | 7.10 | 88,225 |
| Oct. 20, 2021 | 7.41 | 7.52 | 7.15 | 7.15 | 7.15 | 168,883 |
| Oct. 19, 2021 | 7.20 | 7.57 | 7.10 | 7.54 | 7.54 | 119,890 |
| Oct. 18, 2021 | 7.27 | 7.46 | 6.99 | 7.16 | 7.16 | 141,172 |
| Oct. 15, 2021 | 7.42 | 7.53 | 7.19 | 7.34 | 7.34 | 193,688 |
| Oct. 14, 2021 | 7.75 | 7.84 | 7.30 | 7.39 | 7.39 | 232,540 |
| Oct. 13, 2021 | 7.76 | 7.84 | 7.65 | 7.70 | 7.70 | 80,367 |
| Oct. 12, 2021 | 7.95 | 8.00 | 7.62 | 7.75 | 7.75 | 137,334 |
| Oct. 08, 2021 | 8.35 | 8.59 | 7.89 | 8.19 | 8.19 | 104,701 |
| Oct. 07, 2021 | 8.41 | 8.65 | 8.38 | 8.39 | 8.39 | 47,011 |
| Oct. 06, 2021 | 8.66 | 8.73 | 8.49 | 8.50 | 8.50 | 29,145 |
| Oct. 05, 2021 | 8.43 | 8.73 | 8.34 | 8.57 | 8.57 | 60,977 |
| Oct. 04, 2021 | 8.79 | 8.86 | 8.45 | 8.45 | 8.45 | 111,975 |
| Oct. 01, 2021 | 8.85 | 9.10 | 8.73 | 9.05 | 9.05 | 66,642 |
| Sep. 30, 2021 | 9.19 | 9.30 | 8.77 | 8.86 | 8.86 | 182,731 |
| Sep. 29, 2021 | 9.41 | 9.73 | 9.00 | 9.20 | 9.20 | 272,323 |
| Sep. 28, 2021 | 9.10 | 9.65 | 8.94 | 9.50 | 9.50 | 222,823 |
| Sep. 27, 2021 | 8.98 | 9.47 | 8.84 | 9.22 | 9.22 | 188,735 |
| Sep. 24, 2021 | 8.90 | 9.18 | 8.69 | 9.01 | 9.01 | 174,990 |
| Sep. 23, 2021 | 8.94 | 9.23 | 8.72 | 8.89 | 8.89 | 209,510 |
| Sep. 22, 2021 | 9.00 | 9.18 | 8.61 | 8.80 | 8.80 | 229,247 |
| Sep. 21, 2021 | 8.97 | 9.07 | 8.58 | 8.98 | 8.98 | 234,621 |
| Sep. 20, 2021 | 9.14 | 9.18 | 8.58 | 9.07 | 9.07 | 220,357 |
| Sep. 17, 2021 | 9.10 | 9.38 | 9.00 | 9.20 | 9.20 | 105,188 |
| Sep. 16, 2021 | 9.08 | 9.32 | 8.83 | 9.21 | 9.21 | 262,980 |
| Sep. 15, 2021 | 8.60 | 9.19 | 8.49 | 9.13 | 9.13 | 171,650 |
| Sep. 14, 2021 | 8.59 | 8.68 | 8.45 | 8.60 | 8.60 | 187,712 |
| Sep. 13, 2021 | 8.48 | 8.65 | 8.21 | 8.55 | 8.55 | 193,871 |
| Sep. 10, 2021 | 8.58 | 8.60 | 8.33 | 8.36 | 8.36 | 143,655 |
| Sep. 09, 2021 | 8.59 | 8.63 | 8.30 | 8.36 | 8.36 | 202,838 |
| Sep. 08, 2021 | 8.60 | 8.79 | 8.23 | 8.33 | 8.33 | 265,419 |
| Sep. 07, 2021 | 8.60 | 8.80 | 8.50 | 8.54 | 8.54 | 126,475 |
| Sep. 03, 2021 | 8.70 | 8.70 | 8.40 | 8.49 | 8.49 | 162,243 |
| Sep. 02, 2021 | 8.66 | 8.69 | 8.38 | 8.45 | 8.45 | 345,644 |
| Sep. 01, 2021 | 8.87 | 9.00 | 8.50 | 8.51 | 8.51 | 300,990 |
| Aug. 31, 2021 | 8.92 | 9.13 | 8.79 | 8.86 | 8.86 | 135,212 |
| Aug. 30, 2021 | 9.03 | 9.03 | 8.68 | 8.85 | 8.85 | 118,214 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
