Canada markets closed

TerrAscend Corp. (TER.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
1.9400-0.0900 (-4.43%)
At close: 03:58PM EDT
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 04, 20231.55001.66001.50001.64001.640048,380
Jan 03, 20231.50001.59001.48001.53001.5300107,460
Dec 30, 20221.45001.55001.39001.55001.5500158,361
Dec 29, 20221.41001.47001.35001.43001.4300186,696
Dec 28, 20221.58001.59001.37001.43001.4300760,860
Dec 23, 20221.63001.72001.57001.60001.6000233,878
Dec 22, 20221.78001.78001.59001.62001.6200172,136
Dec 21, 20221.74001.78001.62001.75001.7500179,178
Dec 20, 20221.85001.88001.69001.70001.7000136,232
Dec 19, 20222.15002.24001.72001.80001.8000325,846
Dec 16, 20222.24002.33002.09002.29002.2900143,655
Dec 15, 20222.19002.39002.05002.12002.1200137,060
Dec 14, 20222.49002.49002.16002.18002.1800197,600
Dec 13, 20222.57002.63002.39002.61002.6100129,656
Dec 12, 20222.69002.77002.51002.60002.6000120,176
Dec 09, 20222.45002.89002.42002.74002.7400219,749
Dec 08, 20222.51002.71002.41002.46002.4600191,903
Dec 07, 20222.75002.84002.54002.79002.7900251,627
Dec 06, 20223.10003.10002.39002.95002.9500596,510
Dec 05, 20223.05003.39002.95002.99002.9900512,955
Dec 02, 20222.68003.06002.63002.89002.8900319,950
Dec 01, 20222.51002.84002.44002.79002.7900180,009
Nov 30, 20222.51002.60002.48002.55002.550078,513
Nov 29, 20222.49002.53002.45002.50002.500089,861
Nov 28, 20222.47002.58002.33002.55002.550073,779
Nov 25, 20222.58002.58002.40002.47002.470027,195
Nov 24, 20222.47002.51002.47002.50002.500014,550
Nov 23, 20222.27002.85002.23002.67002.6700205,406
Nov 22, 20222.19002.33002.19002.33002.330072,550
Nov 21, 20222.38002.40002.15002.19002.190042,629
Nov 18, 20222.39002.47002.21002.37002.3700122,477
Nov 17, 20222.29002.46002.21002.46002.4600127,665
Nov 16, 20222.22002.35002.10002.35002.3500125,210
Nov 15, 20222.05002.23002.04002.18002.1800305,279
Nov 14, 20222.11002.23002.00002.00002.0000387,484
Nov 11, 20222.15002.18002.08002.10002.1000161,146
Nov 10, 20222.09002.20002.09002.14002.1400149,166
Nov 09, 20222.10002.27002.10002.14002.1400157,837
Nov 08, 20222.01002.13002.01002.07002.070062,684
Nov 07, 20222.19002.20002.02002.03002.0300179,364
Nov 04, 20222.17002.22002.09002.16002.160047,655
Nov 03, 20222.09002.19002.04002.14002.140031,450
Nov 02, 20222.15002.15002.05002.07002.070083,289
Nov 01, 20222.27002.27002.10002.16502.165045,819
Oct 31, 20222.09002.34002.06002.23002.2300310,787
Oct 28, 20222.11002.11002.05002.08002.080026,603
Oct 27, 20222.16002.16002.05002.05002.050055,237
Oct 26, 20222.20002.26002.15002.18002.1800144,654
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...