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
Feb. 25, 2020	2.8800	2.9800	2.7100	2.9500	2.9500	32,000
Feb. 24, 2020	2.9700	2.9700	2.7200	2.8100	2.8100	39,378
Feb. 21, 2020	3.0400	3.0400	2.8500	2.9500	2.9500	39,749
Feb. 20, 2020	2.7600	3.0600	2.7500	3.0100	3.0100	46,803
Feb. 19, 2020	2.7600	3.0200	2.7600	2.9000	2.9000	29,700
Feb. 18, 2020	3.0000	3.1500	2.8500	2.9500	2.9500	34,279
Feb. 14, 2020	3.0500	3.1300	2.8700	2.9500	2.9500	50,524
Feb. 13, 2020	2.7700	2.9700	2.7700	2.9700	2.9700	50,538
Feb. 12, 2020	2.9300	3.1500	2.8300	2.9000	2.9000	32,387
Feb. 11, 2020	2.9600	3.0000	2.7800	2.8900	2.8900	36,149
Feb. 10, 2020	3.1000	3.1000	2.9000	2.9500	2.9500	47,449
Feb. 07, 2020	3.2100	3.2100	3.0800	3.1400	3.1400	31,390
Feb. 06, 2020	3.0500	3.2500	3.0500	3.2500	3.2500	35,109
Feb. 05, 2020	3.4700	3.5000	3.2500	3.3900	3.3900	38,178
Feb. 04, 2020	3.4600	3.5400	3.3200	3.4000	3.4000	13,338
Feb. 03, 2020	3.3900	3.4000	3.1000	3.4000	3.4000	65,767
Jan. 31, 2020	3.1600	3.1800	3.1000	3.1800	3.1800	11,500
Jan. 30, 2020	3.2000	3.2300	3.0000	3.1400	3.1400	28,020
Jan. 29, 2020	3.0000	3.2400	2.9000	3.2000	3.2000	59,414
Jan. 28, 2020	2.9500	3.1000	2.9500	3.0600	3.0600	64,149
Jan. 27, 2020	2.7700	3.1500	2.6700	2.9400	2.9400	146,664
Jan. 24, 2020	2.9200	3.0000	2.7400	2.8700	2.8700	65,725
Jan. 23, 2020	3.0400	3.0500	2.8500	2.9000	2.9000	32,675
Jan. 22, 2020	3.0300	3.1500	2.8300	2.9900	2.9900	74,962
Jan. 21, 2020	3.0900	3.0900	2.9000	2.9100	2.9100	77,783
Jan. 20, 2020	3.2500	3.2500	2.8200	2.9400	2.9400	36,245
Jan. 17, 2020	3.2900	3.3000	3.1000	3.1500	3.1500	45,791
Jan. 16, 2020	3.1500	3.2500	3.0400	3.1900	3.1900	61,837
Jan. 15, 2020	2.9100	3.1900	2.9100	3.1050	3.1050	87,492
Jan. 14, 2020	3.0000	3.2400	2.9400	3.0200	3.0200	202,778
Jan. 13, 2020	2.7300	3.0000	2.6000	2.9500	2.9500	144,165
Jan. 10, 2020	2.5400	2.7400	2.4100	2.7100	2.7100	93,131
Jan. 09, 2020	2.3600	2.5500	2.3600	2.4200	2.4200	52,792
Jan. 08, 2020	2.5400	2.5500	2.3800	2.4100	2.4100	77,025
Jan. 07, 2020	2.5500	2.5900	2.3700	2.4700	2.4700	61,595
Jan. 06, 2020	2.4500	2.6100	2.4100	2.5000	2.5000	44,938
Jan. 03, 2020	2.6500	2.6600	2.4600	2.5800	2.5800	72,769
Jan. 02, 2020	2.8400	2.9300	2.5600	2.6400	2.6400	126,167
Dec. 31, 2019	2.4300	2.8500	2.4200	2.8400	2.8400	296,657
Dec. 30, 2019	2.2800	2.5100	2.2800	2.3500	2.3500	106,305
Dec. 27, 2019	2.5000	2.5000	2.3500	2.4100	2.4100	113,361
Dec. 24, 2019	2.6300	2.6300	2.5000	2.5600	2.5600	43,180
Dec. 23, 2019	2.5400	2.7000	2.5400	2.6100	2.6100	34,954
Dec. 20, 2019	2.5600	2.6000	2.5300	2.5400	2.5400	41,270
Dec. 19, 2019	2.7200	2.7200	2.5800	2.6000	2.6000	85,862
Dec. 18, 2019	2.5000	2.6800	2.3900	2.6100	2.6100	126,969
Dec. 17, 2019	2.4100	2.4850	2.3000	2.4100	2.4100	75,324
Dec. 16, 2019	2.4800	2.6000	2.4200	2.4200	2.4200	61,688
Dec. 13, 2019	2.6300	2.6300	2.4300	2.4500	2.4500	167,175
Dec. 12, 2019	2.3500	2.6500	2.3400	2.6100	2.6100	286,194
Dec. 11, 2019	2.4600	2.5500	2.3100	2.3500	2.3500	196,231
Dec. 10, 2019	2.5000	2.5700	2.3500	2.4800	2.4800	435,880
Dec. 09, 2019	2.5100	2.8200	2.5100	2.6100	2.6100	78,314
Dec. 06, 2019	2.7200	2.7900	2.6500	2.6700	2.6700	75,591
Dec. 05, 2019	2.9200	2.9500	2.7100	2.8000	2.8000	83,049
Dec. 04, 2019	3.0500	3.0900	2.8500	2.9100	2.9100	176,488
Dec. 03, 2019	3.3100	3.3100	3.1000	3.1600	3.1600	90,764
Dec. 02, 2019	3.3900	3.4200	3.1900	3.3100	3.3100	55,880
Nov. 29, 2019	3.3400	3.4300	3.2700	3.3400	3.3400	29,705
Nov. 28, 2019	3.2200	3.3500	3.2200	3.3500	3.3500	5,198
Nov. 27, 2019	3.3300	3.4400	3.2600	3.4000	3.4000	114,773
Nov. 26, 2019	3.4800	3.5500	3.2800	3.3800	3.3800	220,531
Nov. 25, 2019	3.5000	3.5500	3.4000	3.4700	3.4700	90,770
Nov. 22, 2019	3.6300	3.6300	3.2600	3.5000	3.5000	121,503
Nov. 21, 2019	3.3500	3.6400	3.3500	3.6100	3.6100	102,138
Nov. 20, 2019	4.0000	4.1200	3.3500	3.4000	3.4000	182,746
Nov. 19, 2019	3.6900	3.6900	3.4300	3.6000	3.6000	49,507
Nov. 18, 2019	3.5500	3.9700	3.5000	3.6100	3.6100	36,180
Nov. 15, 2019	3.7200	3.8500	3.6900	3.7400	3.7400	31,730
Nov. 14, 2019	3.7500	3.8500	3.3900	3.8500	3.8500	122,622
Nov. 13, 2019	3.9000	3.9200	3.8100	3.8100	3.8100	5,598
Nov. 12, 2019	3.9500	4.0400	3.7600	3.9300	3.9300	20,345
Nov. 11, 2019	3.8700	4.0500	3.8000	3.9500	3.9500	69,425
Nov. 08, 2019	3.7800	3.8900	3.7800	3.8000	3.8000	34,470
Nov. 07, 2019	3.8000	3.9300	3.6800	3.8100	3.8100	117,514
Nov. 06, 2019	4.3800	4.3800	3.8800	3.9400	3.9400	67,951
Nov. 05, 2019	4.2000	4.4800	4.2000	4.2700	4.2700	29,129
Nov. 04, 2019	4.6000	4.6000	4.0000	4.4000	4.4000	159,097
Nov. 01, 2019	4.6600	4.8700	4.6300	4.8000	4.8000	40,190
Oct. 31, 2019	4.7500	4.7500	4.6500	4.6500	4.6500	7,518
Oct. 30, 2019	4.7400	4.8100	4.7400	4.7500	4.7500	4,953
Oct. 29, 2019	4.7900	4.8000	4.7300	4.8000	4.8000	10,516
Oct. 28, 2019	4.7900	4.8900	4.7900	4.8600	4.8600	10,300
Oct. 25, 2019	4.9000	4.9000	4.7900	4.8300	4.8300	4,791
Oct. 24, 2019	4.7500	4.8700	4.7200	4.8500	4.8500	20,543
Oct. 23, 2019	4.9600	4.9600	4.7400	4.7400	4.7400	9,920
Oct. 22, 2019	4.9000	4.9000	4.7300	4.8500	4.8500	20,620
Oct. 21, 2019	4.7800	4.9800	4.7800	4.8500	4.8500	12,980
Oct. 18, 2019	5.3400	5.3400	4.9600	4.9600	4.9600	10,719
Oct. 17, 2019	5.0400	5.2000	5.0000	5.1100	5.1100	86,340
Oct. 16, 2019	5.0000	5.0500	4.8700	4.9700	4.9700	22,618
Oct. 15, 2019	4.4000	5.1000	4.4000	5.0200	5.0200	97,750
Oct. 11, 2019	4.3900	4.6900	3.6300	4.4000	4.4000	160,587
Oct. 10, 2019	4.7500	4.8400	4.4500	4.5100	4.5100	56,501
Oct. 09, 2019	4.9600	4.9600	4.7100	4.8200	4.8200	12,608
Oct. 08, 2019	5.0000	5.0200	4.8800	4.8800	4.8800	47,467
Oct. 07, 2019	5.3000	5.3000	5.0300	5.0700	5.0700	23,428
Oct. 04, 2019	5.4100	5.4100	5.0500	5.2500	5.2500	42,951
Oct. 03, 2019	5.2300	5.3100	5.0000	5.2700	5.2700	65,617
Oct. 02, 2019	4.6300	5.1400	4.3800	4.9800	4.9800	159,540
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...