Canada markets closed

TerrAscend Corp. (TER.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
3.2300+0.3800 (+13.33%)
At close: 03:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20222.91003.24002.91003.23003.2300191,767
Jul 04, 20223.00003.12002.71002.85002.850036,808
Jun 30, 20223.29003.30002.91002.94502.9450154,747
Jun 29, 20223.45003.45003.21003.25003.2500102,915
Jun 28, 20223.50003.50003.25003.36003.3600108,752
Jun 27, 20223.48003.67003.35003.54003.5400188,502
Jun 24, 20223.30003.52003.15003.48003.4800196,240
Jun 23, 20223.21003.40002.99003.34003.3400376,965
Jun 22, 20223.10003.36003.03003.24003.2400228,257
Jun 21, 20223.43003.58003.24003.25003.2500265,178
Jun 20, 20223.44003.60003.44003.60003.600031,600
Jun 17, 20223.47003.60003.26003.51003.5100155,567
Jun 16, 20223.65003.76003.46003.53003.5300160,839
Jun 15, 20223.97004.03003.60003.60003.6000324,631
Jun 14, 20224.26004.26003.87004.00004.0000152,037
Jun 13, 20224.34004.71004.19004.19004.190060,910
Jun 10, 20224.35004.66004.26004.66004.660077,696
Jun 09, 20224.48004.56004.34004.40004.400043,385
Jun 08, 20224.75004.79004.42004.50004.500067,911
Jun 07, 20224.85004.91004.62004.69004.690050,474
Jun 06, 20224.71004.90004.61004.85004.850068,970
Jun 03, 20224.82004.85004.64004.75004.750051,050
Jun 02, 20224.75004.88004.75004.86004.860035,341
Jun 01, 20225.01005.30004.75004.75004.7500124,309
May 31, 20224.69005.06004.59005.03005.030080,004
May 30, 20224.60004.69004.60004.69004.69004,172
May 27, 20224.77004.83004.38004.47004.4700261,907
May 26, 20224.83005.06004.79004.81004.8100115,290
May 25, 20224.88005.14004.76005.00005.0000179,732
May 24, 20224.77005.08004.77004.90004.900064,232
May 20, 20224.79005.12004.75005.09005.090072,307
May 19, 20224.56004.90004.56004.79004.7900101,228
May 18, 20224.70004.78004.54004.67004.6700180,102
May 17, 20225.05005.05004.69004.69004.690074,953
May 16, 20224.94005.05004.81505.00005.0000222,222
May 13, 20224.75005.04004.68005.04005.0400198,287
May 12, 20224.80005.11004.73004.87004.870090,959
May 11, 20224.81005.20004.81004.95004.9500226,515
May 10, 20225.10005.14004.87005.08005.0800156,258
May 09, 20224.84005.30004.84004.99504.9950125,694
May 06, 20224.80005.30004.39005.22005.2200294,697
May 05, 20225.15005.30004.81004.82004.8200215,352
May 04, 20225.56005.56005.15005.30005.3000224,691
May 03, 20225.91005.99005.43005.48005.4800136,627
May 02, 20225.78006.14005.78005.88005.8800247,772
Apr 29, 20226.39006.40005.95005.95005.9500149,381
Apr 28, 20226.44006.69006.07006.47006.4700170,585
Apr 27, 20226.85006.90006.46006.46006.460067,726
Apr 26, 20226.99007.10006.80006.80006.8000117,495
Apr 25, 20226.96007.07006.77007.01007.0100175,078
Apr 22, 20226.63007.10006.63007.10007.100086,366
Apr 21, 20226.75006.97006.67006.77006.7700134,357
Apr 20, 20226.95007.10006.61006.74506.745077,588
Apr 19, 20226.55007.10006.53006.87006.8700138,640
Apr 18, 20226.89007.11006.50006.80006.8000114,453
Apr 14, 20227.09007.09006.75007.05007.050038,586
Apr 13, 20226.85007.16006.85007.00007.000047,807
Apr 12, 20227.30007.40006.90007.00007.0000176,171
Apr 11, 20227.02007.56006.90007.25007.2500375,439
Apr 08, 20227.17007.39007.10007.36007.360087,425
Apr 07, 20226.97007.43006.79007.43007.4300132,270
Apr 06, 20227.18007.19006.67007.02007.0200395,168
Apr 05, 20227.08007.34006.91007.19007.1900143,775
Apr 04, 20227.53007.55007.06007.20007.2000199,405
Apr 01, 20227.34007.55007.25007.45007.4500141,929
Mar 31, 20227.39007.39007.04007.15007.150099,167
Mar 30, 20227.24007.40007.03007.33007.3300109,853
Mar 29, 20227.15007.35007.09007.30007.300060,282
Mar 28, 20227.05007.36006.65007.14007.1400151,726
Mar 25, 20227.15007.40006.90007.04007.0400281,932
Mar 24, 20227.22007.32006.92006.94006.9400373,397
Mar 23, 20227.08007.28006.99007.20007.2000309,118
Mar 22, 20227.09007.13006.80006.99006.990069,440
Mar 21, 20226.90007.13006.76006.89006.8900255,163
Mar 18, 20226.78006.94006.68006.90006.9000231,944
Mar 17, 20226.40006.90006.35006.86006.8600224,593
Mar 16, 20226.19006.35005.95006.29006.290062,288
Mar 15, 20226.14006.32005.93006.22006.220077,020
Mar 14, 20226.03006.08005.84006.01006.010070,399
Mar 11, 20226.30006.36005.96006.12006.120082,335
Mar 10, 20226.33006.58006.25006.30006.300083,105
Mar 09, 20226.53006.77006.25006.28006.2800215,428
Mar 08, 20226.33006.91006.27006.37006.3700306,056
Mar 07, 20226.64006.89006.30006.33006.3300350,419
Mar 04, 20226.88007.04006.63006.71006.7100129,131
Mar 03, 20227.10007.10006.66006.66006.660098,984
Mar 02, 20227.12007.21006.93007.15007.1500103,733
Mar 01, 20227.03007.35006.33007.27007.2700363,435
Feb 28, 20226.81007.23006.81007.06007.0600169,989
Feb 25, 20227.10007.39006.80007.24007.2400432,604
Feb 24, 20226.60007.19006.45007.19007.1900138,345
Feb 23, 20226.97007.18006.80006.87006.8700146,786
Feb 22, 20226.96007.17006.73007.04007.0400174,203
Feb 18, 20227.00007.16006.85007.00007.0000116,687
Feb 17, 20227.06007.28006.90007.05007.050081,813
Feb 16, 20227.02007.34006.95007.20007.2000150,660
Feb 15, 20227.10007.25006.94007.04007.040090,227
Feb 14, 20227.14007.35006.95006.99006.9900149,035
Feb 11, 20227.06007.30006.91007.07007.0700206,331
Feb 10, 20227.16007.60006.99007.05007.0500485,167
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...