Mail

TER.CN - TerrAscend Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	5.98	6.02	5.95	6.01	6.01	11,117
Sep 19, 2019	6.19	6.19	6.06	6.13	6.13	11,175
Sep 18, 2019	6.19	6.26	5.98	6.14	6.14	43,193
Sep 17, 2019	6.00	6.18	5.97	6.01	6.01	25,887
Sep 16, 2019	6.36	6.47	6.28	6.28	6.28	12,976
Sep 13, 2019	6.08	6.09	5.97	6.04	6.04	23,936
Sep 12, 2019	6.36	6.39	6.04	6.04	6.04	43,465
Sep 11, 2019	-	-	-	-	-	-
Sep 10, 2019	6.41	6.44	6.35	6.35	6.35	10,765
Sep 09, 2019	6.60	6.60	6.50	6.51	6.51	5,226
Sep 06, 2019	6.68	6.72	6.55	6.56	6.56	13,534
Sep 05, 2019	6.57	6.69	6.34	6.65	6.65	11,644
Sep 04, 2019	6.28	6.62	6.28	6.55	6.55	37,328
Sep 03, 2019	6.18	6.65	6.18	6.45	6.45	27,318
Aug 30, 2019	6.24	6.53	6.17	6.53	6.53	16,658
Aug 29, 2019	6.06	6.26	6.06	6.18	6.18	11,767
Aug 28, 2019	6.24	6.44	6.07	6.10	6.10	18,512
Aug 27, 2019	6.19	6.31	6.03	6.17	6.17	20,286
Aug 26, 2019	6.40	6.49	6.21	6.25	6.25	7,195
Aug 23, 2019	6.78	6.78	6.34	6.35	6.35	10,440
Aug 22, 2019	6.60	6.85	6.41	6.85	6.85	29,518
Aug 21, 2019	6.60	6.60	6.32	6.54	6.54	10,788
Aug 20, 2019	6.80	6.80	6.50	6.55	6.55	10,896
Aug 19, 2019	6.99	6.99	6.38	6.87	6.87	76,652
Aug 16, 2019	6.90	7.00	6.60	7.00	7.00	39,585
Aug 15, 2019	6.99	7.00	6.75	7.00	7.00	25,063
Aug 14, 2019	6.64	7.00	6.44	7.00	7.00	78,989
Aug 13, 2019	7.00	7.00	6.32	6.86	6.86	82,151
Aug 12, 2019	7.00	7.00	6.66	6.98	6.98	9,176
Aug 09, 2019	6.90	7.00	6.71	7.00	7.00	63,900
Aug 08, 2019	6.84	6.96	6.70	6.90	6.90	54,685
Aug 07, 2019	6.67	7.10	6.42	7.10	7.10	114,148
Aug 06, 2019	6.79	6.80	6.63	6.66	6.66	34,974
Aug 02, 2019	6.25	6.85	6.25	6.59	6.59	54,479
Aug 01, 2019	6.50	6.54	6.11	6.25	6.25	23,246
Jul 31, 2019	6.23	6.50	6.23	6.50	6.50	14,226
Jul 30, 2019	6.45	6.45	6.30	6.31	6.31	20,365
Jul 29, 2019	6.28	6.58	6.28	6.45	6.45	10,731
Jul 26, 2019	6.33	6.52	6.32	6.50	6.50	47,797
Jul 25, 2019	6.48	6.60	6.29	6.33	6.33	19,425
Jul 24, 2019	6.30	6.89	6.30	6.37	6.37	36,180
Jul 23, 2019	6.37	6.55	5.99	6.35	6.35	88,386
Jul 22, 2019	6.30	6.55	6.30	6.41	6.41	14,521
Jul 19, 2019	6.49	6.55	6.38	6.39	6.39	10,049
Jul 18, 2019	6.41	6.55	6.36	6.55	6.55	48,160
Jul 17, 2019	6.00	6.60	5.98	6.44	6.44	58,665
Jul 16, 2019	6.13	6.13	5.87	6.00	6.00	66,645
Jul 15, 2019	5.66	5.95	5.66	5.95	5.95	9,578
Jul 12, 2019	5.96	5.96	5.60	5.74	5.74	43,805
Jul 11, 2019	6.19	6.20	5.96	5.96	5.96	15,417
Jul 10, 2019	6.23	6.35	6.03	6.03	6.03	14,394
Jul 09, 2019	6.39	6.45	6.12	6.29	6.29	16,278
Jul 08, 2019	6.40	6.45	6.15	6.38	6.38	24,160
Jul 05, 2019	6.50	6.50	6.17	6.40	6.40	47,477
Jul 04, 2019	6.60	6.61	6.50	6.50	6.50	1,274
Jul 03, 2019	6.79	6.79	6.45	6.59	6.59	11,399
Jul 02, 2019	6.83	6.83	6.55	6.60	6.60	14,315
Jun 28, 2019	6.46	7.05	6.40	7.00	7.00	80,271
Jun 27, 2019	6.34	6.49	6.21	6.38	6.38	49,104
Jun 26, 2019	6.01	6.30	6.01	6.28	6.28	16,986
Jun 25, 2019	6.39	6.39	6.14	6.27	6.27	38,345
Jun 24, 2019	6.60	6.61	6.20	6.30	6.30	38,470
Jun 21, 2019	6.29	6.61	5.91	6.61	6.61	37,451
Jun 20, 2019	6.29	6.29	5.89	6.05	6.05	50,352
Jun 19, 2019	6.05	6.17	5.90	6.07	6.07	39,005
Jun 18, 2019	5.95	6.10	5.95	5.95	5.95	50,965
Jun 17, 2019	5.87	6.15	5.87	6.00	6.00	54,505
Jun 14, 2019	6.10	6.12	5.89	5.98	5.98	76,977
Jun 13, 2019	6.35	6.50	6.00	6.10	6.10	105,101
Jun 12, 2019	6.70	6.72	6.25	6.31	6.31	45,485
Jun 11, 2019	6.90	6.91	6.63	6.70	6.70	51,481
Jun 10, 2019	7.35	7.35	6.95	7.01	7.01	29,330
Jun 07, 2019	7.24	7.25	7.06	7.06	7.06	29,722
Jun 06, 2019	7.61	7.61	7.25	7.25	7.25	61,820
Jun 05, 2019	7.36	7.55	7.36	7.39	7.39	7,450
Jun 04, 2019	7.60	7.71	7.51	7.59	7.59	19,644
Jun 03, 2019	7.64	7.93	7.64	7.75	7.75	17,497
May 31, 2019	7.60	7.95	7.52	7.75	7.75	54,894
May 30, 2019	7.63	7.75	7.61	7.65	7.65	21,715
May 29, 2019	7.60	7.75	7.60	7.64	7.64	37,690
May 28, 2019	7.80	7.84	7.72	7.75	7.75	44,089
May 27, 2019	7.80	7.80	7.65	7.65	7.65	3,050
May 24, 2019	7.90	7.90	7.76	7.80	7.80	11,141
May 23, 2019	7.99	8.00	7.74	7.90	7.90	52,204
May 22, 2019	8.00	8.05	7.92	7.97	7.97	26,770
May 21, 2019	7.99	8.10	7.85	7.85	7.85	41,353
May 17, 2019	8.08	8.10	7.98	8.03	8.03	12,953
May 16, 2019	8.00	8.10	7.88	8.00	8.00	12,969
May 15, 2019	7.81	7.95	7.80	7.90	7.90	4,029
May 14, 2019	7.63	7.94	7.63	7.75	7.75	11,897
May 13, 2019	8.10	8.12	7.75	7.76	7.76	54,482
May 10, 2019	7.86	8.06	7.86	8.06	8.06	38,086
May 09, 2019	8.02	8.05	7.87	8.05	8.05	66,409
May 08, 2019	8.19	8.19	7.95	8.01	8.01	65,781
May 07, 2019	8.07	8.07	7.95	7.97	7.97	15,839
May 06, 2019	7.80	8.10	7.80	8.05	8.05	27,090
May 03, 2019	7.91	8.10	7.91	8.10	8.10	48,553
May 02, 2019	8.43	8.44	7.93	8.11	8.11	42,107
May 01, 2019	8.26	8.45	8.13	8.30	8.30	118,386
Apr 30, 2019	8.31	8.31	8.03	8.15	8.15	25,363
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...