TER.CN - TerrAscend Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 25, 20202.88002.98002.71002.95002.950032,000
Feb. 24, 20202.97002.97002.72002.81002.810039,378
Feb. 21, 20203.04003.04002.85002.95002.950039,749
Feb. 20, 20202.76003.06002.75003.01003.010046,803
Feb. 19, 20202.76003.02002.76002.90002.900029,700
Feb. 18, 20203.00003.15002.85002.95002.950034,279
Feb. 14, 20203.05003.13002.87002.95002.950050,524
Feb. 13, 20202.77002.97002.77002.97002.970050,538
Feb. 12, 20202.93003.15002.83002.90002.900032,387
Feb. 11, 20202.96003.00002.78002.89002.890036,149
Feb. 10, 20203.10003.10002.90002.95002.950047,449
Feb. 07, 20203.21003.21003.08003.14003.140031,390
Feb. 06, 20203.05003.25003.05003.25003.250035,109
Feb. 05, 20203.47003.50003.25003.39003.390038,178
Feb. 04, 20203.46003.54003.32003.40003.400013,338
Feb. 03, 20203.39003.40003.10003.40003.400065,767
Jan. 31, 20203.16003.18003.10003.18003.180011,500
Jan. 30, 20203.20003.23003.00003.14003.140028,020
Jan. 29, 20203.00003.24002.90003.20003.200059,414
Jan. 28, 20202.95003.10002.95003.06003.060064,149
Jan. 27, 20202.77003.15002.67002.94002.9400146,664
Jan. 24, 20202.92003.00002.74002.87002.870065,725
Jan. 23, 20203.04003.05002.85002.90002.900032,675
Jan. 22, 20203.03003.15002.83002.99002.990074,962
Jan. 21, 20203.09003.09002.90002.91002.910077,783
Jan. 20, 20203.25003.25002.82002.94002.940036,245
Jan. 17, 20203.29003.30003.10003.15003.150045,791
Jan. 16, 20203.15003.25003.04003.19003.190061,837
Jan. 15, 20202.91003.19002.91003.10503.105087,492
Jan. 14, 20203.00003.24002.94003.02003.0200202,778
Jan. 13, 20202.73003.00002.60002.95002.9500144,165
Jan. 10, 20202.54002.74002.41002.71002.710093,131
Jan. 09, 20202.36002.55002.36002.42002.420052,792
Jan. 08, 20202.54002.55002.38002.41002.410077,025
Jan. 07, 20202.55002.59002.37002.47002.470061,595
Jan. 06, 20202.45002.61002.41002.50002.500044,938
Jan. 03, 20202.65002.66002.46002.58002.580072,769
Jan. 02, 20202.84002.93002.56002.64002.6400126,167
Dec. 31, 20192.43002.85002.42002.84002.8400296,657
Dec. 30, 20192.28002.51002.28002.35002.3500106,305
Dec. 27, 20192.50002.50002.35002.41002.4100113,361
Dec. 24, 20192.63002.63002.50002.56002.560043,180
Dec. 23, 20192.54002.70002.54002.61002.610034,954
Dec. 20, 20192.56002.60002.53002.54002.540041,270
Dec. 19, 20192.72002.72002.58002.60002.600085,862
Dec. 18, 20192.50002.68002.39002.61002.6100126,969
Dec. 17, 20192.41002.48502.30002.41002.410075,324
Dec. 16, 20192.48002.60002.42002.42002.420061,688
Dec. 13, 20192.63002.63002.43002.45002.4500167,175
Dec. 12, 20192.35002.65002.34002.61002.6100286,194
Dec. 11, 20192.46002.55002.31002.35002.3500196,231
Dec. 10, 20192.50002.57002.35002.48002.4800435,880
Dec. 09, 20192.51002.82002.51002.61002.610078,314
Dec. 06, 20192.72002.79002.65002.67002.670075,591
Dec. 05, 20192.92002.95002.71002.80002.800083,049
Dec. 04, 20193.05003.09002.85002.91002.9100176,488
Dec. 03, 20193.31003.31003.10003.16003.160090,764
Dec. 02, 20193.39003.42003.19003.31003.310055,880
Nov. 29, 20193.34003.43003.27003.34003.340029,705
Nov. 28, 20193.22003.35003.22003.35003.35005,198
Nov. 27, 20193.33003.44003.26003.40003.4000114,773
Nov. 26, 20193.48003.55003.28003.38003.3800220,531
Nov. 25, 20193.50003.55003.40003.47003.470090,770
Nov. 22, 20193.63003.63003.26003.50003.5000121,503
Nov. 21, 20193.35003.64003.35003.61003.6100102,138
Nov. 20, 20194.00004.12003.35003.40003.4000182,746
Nov. 19, 20193.69003.69003.43003.60003.600049,507
Nov. 18, 20193.55003.97003.50003.61003.610036,180
Nov. 15, 20193.72003.85003.69003.74003.740031,730
Nov. 14, 20193.75003.85003.39003.85003.8500122,622
Nov. 13, 20193.90003.92003.81003.81003.81005,598
Nov. 12, 20193.95004.04003.76003.93003.930020,345
Nov. 11, 20193.87004.05003.80003.95003.950069,425
Nov. 08, 20193.78003.89003.78003.80003.800034,470
Nov. 07, 20193.80003.93003.68003.81003.8100117,514
Nov. 06, 20194.38004.38003.88003.94003.940067,951
Nov. 05, 20194.20004.48004.20004.27004.270029,129
Nov. 04, 20194.60004.60004.00004.40004.4000159,097
Nov. 01, 20194.66004.87004.63004.80004.800040,190
Oct. 31, 20194.75004.75004.65004.65004.65007,518
Oct. 30, 20194.74004.81004.74004.75004.75004,953
Oct. 29, 20194.79004.80004.73004.80004.800010,516
Oct. 28, 20194.79004.89004.79004.86004.860010,300
Oct. 25, 20194.90004.90004.79004.83004.83004,791
Oct. 24, 20194.75004.87004.72004.85004.850020,543
Oct. 23, 20194.96004.96004.74004.74004.74009,920
Oct. 22, 20194.90004.90004.73004.85004.850020,620
Oct. 21, 20194.78004.98004.78004.85004.850012,980
Oct. 18, 20195.34005.34004.96004.96004.960010,719
Oct. 17, 20195.04005.20005.00005.11005.110086,340
Oct. 16, 20195.00005.05004.87004.97004.970022,618
Oct. 15, 20194.40005.10004.40005.02005.020097,750
Oct. 11, 20194.39004.69003.63004.40004.4000160,587
Oct. 10, 20194.75004.84004.45004.51004.510056,501
Oct. 09, 20194.96004.96004.71004.82004.820012,608
Oct. 08, 20195.00005.02004.88004.88004.880047,467
Oct. 07, 20195.30005.30005.03005.07005.070023,428
Oct. 04, 20195.41005.41005.05005.25005.250042,951
Oct. 03, 20195.23005.31005.00005.27005.270065,617
Oct. 02, 20194.63005.14004.38004.98004.9800159,540
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...