Canada markets close in 3 hours 21 minutes

TerrAscend Corp. (TER.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
2.4800-0.0700 (-2.75%)
As of 12:39PM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20222.49002.53002.46002.48002.480044,101
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
Oct 25, 20222.20002.36002.11002.17002.1700195,568
Oct 24, 20222.19002.19002.02002.10002.100097,588
Oct 21, 20222.22002.29002.16002.22002.220030,822
Oct 20, 20222.15002.31002.12002.17002.1700120,612
Oct 19, 20222.04002.26002.03002.23002.2300285,710
Oct 18, 20222.05002.09001.99002.09002.0900312,826
Oct 17, 20222.07002.15001.99001.99001.9900199,177
Oct 14, 20222.07002.13001.93002.06002.0600186,969
Oct 13, 20222.02002.14002.00002.07002.0700298,297
Oct 12, 20222.27002.27002.01002.11002.1100159,720
Oct 11, 20222.31002.32001.96002.05002.0500329,241
Oct 07, 20222.59002.70002.14002.46002.4600798,699
Oct 06, 20221.81002.75001.80002.31002.3100600,818
Oct 05, 20221.82001.90001.80001.82001.820048,517
Oct 04, 20221.83001.88001.81001.84001.840025,790
Oct 03, 20221.76001.84001.76001.82001.820071,312
Sept 30, 20221.78001.83001.68001.77001.770076,222
Sept 29, 20221.81001.83001.76001.78001.780021,755
Sept 28, 20221.78001.92001.78001.92001.920052,233
Sept 27, 20221.81001.90001.77001.82001.820073,892
Sept 26, 20221.81001.91001.79001.79001.7900116,613
Sept 23, 20222.00002.00001.79001.79001.7900306,401
Sept 22, 20222.07002.09002.00002.02002.0200229,275
Sept 21, 20222.14002.14002.07002.08002.080057,412
Sept 20, 20222.06002.12002.06002.12002.120015,708
Sept 19, 20222.09002.16502.08002.08002.080090,352
Sept 16, 20222.13002.13002.06002.07002.070056,128
Sept 15, 20222.20002.25002.14002.17002.170033,575
Sept 14, 20222.15002.25002.15002.23002.230037,092
Sept 13, 20222.31002.31002.16002.17002.170046,822
Sept 12, 20222.34002.36002.23002.28002.280062,897
Sept 09, 20222.35002.41002.32002.34002.340067,565
Sept 08, 20222.32002.35002.24002.35002.350062,323
Sept 07, 20222.30002.43002.23002.28002.280061,111
Sept 06, 20222.45002.45002.21002.24002.2400118,326
Sept 02, 20222.37002.54002.37002.43002.430056,075
Sept 01, 20222.48002.48002.36002.42002.420021,921
Aug 31, 20222.39002.52002.29002.50002.5000127,646
Aug 30, 20222.60002.60002.33002.37002.3700368,044
Aug 29, 20222.35002.58002.25002.52002.5200237,187
Aug 26, 20222.48002.50002.35002.42002.4200152,646
Aug 25, 20222.37002.59002.31002.45002.4500228,060
Aug 24, 20222.18002.33002.15002.32002.3200243,130
Aug 23, 20222.15002.22002.13002.17002.170072,743
Aug 22, 20222.21002.24002.13002.17002.1700147,394
Aug 19, 20222.25002.27002.18002.25002.2500171,849
Aug 18, 20222.26002.34002.22002.22002.2200595,377
Aug 17, 20222.50002.50002.25002.25002.2500143,856
Aug 16, 20222.50002.55002.35002.40002.4000176,642
Aug 15, 20222.70002.72002.46002.48002.4800380,250
Aug 12, 20222.96002.96002.36002.68002.68001,393,407
Aug 11, 20222.95003.13002.91003.05003.0500447,577
Aug 10, 20223.01003.03002.90002.95002.950072,448
Aug 09, 20223.08003.17002.90002.92002.920040,816
Aug 08, 20223.11003.28002.95003.05003.0500204,354
Aug 05, 20222.99003.18002.97003.08003.0800142,203
Aug 04, 20223.18003.20003.00003.02503.0250107,885
Aug 03, 20223.20003.29003.05003.05003.050042,311
Aug 02, 20222.97003.25002.97003.17003.170054,312
Jul 29, 20223.28003.28003.00003.05003.050070,176
Jul 28, 20223.11003.23003.10003.16003.160041,163
Jul 27, 20223.32003.40003.05003.18003.1800105,278
Jul 26, 20223.47003.47003.27003.38003.380036,663
Jul 25, 20223.50003.68003.39003.48003.4800117,151
Jul 22, 20223.63003.72003.47003.50003.500094,235
Jul 21, 20223.56003.70003.32003.61003.6100201,681
Jul 20, 20223.46003.97003.30003.47003.4700199,596
Jul 19, 20223.41003.51003.32003.49003.490040,790
Jul 18, 20223.43003.61003.35003.35003.350076,400
Jul 15, 20223.54003.65003.27003.37003.3700118,815
Jul 14, 20223.18003.60003.00003.58003.5800123,522
Jul 13, 20223.00003.22003.00003.16003.160029,007
Jul 12, 20222.85003.11002.85003.02003.020025,140
Jul 11, 20223.08003.08002.85002.87002.870048,651
Jul 08, 20223.11003.26002.95002.98002.980085,035
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...