TerrAscend Corp. (TER.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 03:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2022 | 2.9100 | 3.2400 | 2.9100 | 3.2300 | 3.2300 | 191,767 |
| Jul 04, 2022 | 3.0000 | 3.1200 | 2.7100 | 2.8500 | 2.8500 | 36,808 |
| Jun 30, 2022 | 3.2900 | 3.3000 | 2.9100 | 2.9450 | 2.9450 | 154,747 |
| Jun 29, 2022 | 3.4500 | 3.4500 | 3.2100 | 3.2500 | 3.2500 | 102,915 |
| Jun 28, 2022 | 3.5000 | 3.5000 | 3.2500 | 3.3600 | 3.3600 | 108,752 |
| Jun 27, 2022 | 3.4800 | 3.6700 | 3.3500 | 3.5400 | 3.5400 | 188,502 |
| Jun 24, 2022 | 3.3000 | 3.5200 | 3.1500 | 3.4800 | 3.4800 | 196,240 |
| Jun 23, 2022 | 3.2100 | 3.4000 | 2.9900 | 3.3400 | 3.3400 | 376,965 |
| Jun 22, 2022 | 3.1000 | 3.3600 | 3.0300 | 3.2400 | 3.2400 | 228,257 |
| Jun 21, 2022 | 3.4300 | 3.5800 | 3.2400 | 3.2500 | 3.2500 | 265,178 |
| Jun 20, 2022 | 3.4400 | 3.6000 | 3.4400 | 3.6000 | 3.6000 | 31,600 |
| Jun 17, 2022 | 3.4700 | 3.6000 | 3.2600 | 3.5100 | 3.5100 | 155,567 |
| Jun 16, 2022 | 3.6500 | 3.7600 | 3.4600 | 3.5300 | 3.5300 | 160,839 |
| Jun 15, 2022 | 3.9700 | 4.0300 | 3.6000 | 3.6000 | 3.6000 | 324,631 |
| Jun 14, 2022 | 4.2600 | 4.2600 | 3.8700 | 4.0000 | 4.0000 | 152,037 |
| Jun 13, 2022 | 4.3400 | 4.7100 | 4.1900 | 4.1900 | 4.1900 | 60,910 |
| Jun 10, 2022 | 4.3500 | 4.6600 | 4.2600 | 4.6600 | 4.6600 | 77,696 |
| Jun 09, 2022 | 4.4800 | 4.5600 | 4.3400 | 4.4000 | 4.4000 | 43,385 |
| Jun 08, 2022 | 4.7500 | 4.7900 | 4.4200 | 4.5000 | 4.5000 | 67,911 |
| Jun 07, 2022 | 4.8500 | 4.9100 | 4.6200 | 4.6900 | 4.6900 | 50,474 |
| Jun 06, 2022 | 4.7100 | 4.9000 | 4.6100 | 4.8500 | 4.8500 | 68,970 |
| Jun 03, 2022 | 4.8200 | 4.8500 | 4.6400 | 4.7500 | 4.7500 | 51,050 |
| Jun 02, 2022 | 4.7500 | 4.8800 | 4.7500 | 4.8600 | 4.8600 | 35,341 |
| Jun 01, 2022 | 5.0100 | 5.3000 | 4.7500 | 4.7500 | 4.7500 | 124,309 |
| May 31, 2022 | 4.6900 | 5.0600 | 4.5900 | 5.0300 | 5.0300 | 80,004 |
| May 30, 2022 | 4.6000 | 4.6900 | 4.6000 | 4.6900 | 4.6900 | 4,172 |
| May 27, 2022 | 4.7700 | 4.8300 | 4.3800 | 4.4700 | 4.4700 | 261,907 |
| May 26, 2022 | 4.8300 | 5.0600 | 4.7900 | 4.8100 | 4.8100 | 115,290 |
| May 25, 2022 | 4.8800 | 5.1400 | 4.7600 | 5.0000 | 5.0000 | 179,732 |
| May 24, 2022 | 4.7700 | 5.0800 | 4.7700 | 4.9000 | 4.9000 | 64,232 |
| May 20, 2022 | 4.7900 | 5.1200 | 4.7500 | 5.0900 | 5.0900 | 72,307 |
| May 19, 2022 | 4.5600 | 4.9000 | 4.5600 | 4.7900 | 4.7900 | 101,228 |
| May 18, 2022 | 4.7000 | 4.7800 | 4.5400 | 4.6700 | 4.6700 | 180,102 |
| May 17, 2022 | 5.0500 | 5.0500 | 4.6900 | 4.6900 | 4.6900 | 74,953 |
| May 16, 2022 | 4.9400 | 5.0500 | 4.8150 | 5.0000 | 5.0000 | 222,222 |
| May 13, 2022 | 4.7500 | 5.0400 | 4.6800 | 5.0400 | 5.0400 | 198,287 |
| May 12, 2022 | 4.8000 | 5.1100 | 4.7300 | 4.8700 | 4.8700 | 90,959 |
| May 11, 2022 | 4.8100 | 5.2000 | 4.8100 | 4.9500 | 4.9500 | 226,515 |
| May 10, 2022 | 5.1000 | 5.1400 | 4.8700 | 5.0800 | 5.0800 | 156,258 |
| May 09, 2022 | 4.8400 | 5.3000 | 4.8400 | 4.9950 | 4.9950 | 125,694 |
| May 06, 2022 | 4.8000 | 5.3000 | 4.3900 | 5.2200 | 5.2200 | 294,697 |
| May 05, 2022 | 5.1500 | 5.3000 | 4.8100 | 4.8200 | 4.8200 | 215,352 |
| May 04, 2022 | 5.5600 | 5.5600 | 5.1500 | 5.3000 | 5.3000 | 224,691 |
| May 03, 2022 | 5.9100 | 5.9900 | 5.4300 | 5.4800 | 5.4800 | 136,627 |
| May 02, 2022 | 5.7800 | 6.1400 | 5.7800 | 5.8800 | 5.8800 | 247,772 |
| Apr 29, 2022 | 6.3900 | 6.4000 | 5.9500 | 5.9500 | 5.9500 | 149,381 |
| Apr 28, 2022 | 6.4400 | 6.6900 | 6.0700 | 6.4700 | 6.4700 | 170,585 |
| Apr 27, 2022 | 6.8500 | 6.9000 | 6.4600 | 6.4600 | 6.4600 | 67,726 |
| Apr 26, 2022 | 6.9900 | 7.1000 | 6.8000 | 6.8000 | 6.8000 | 117,495 |
| Apr 25, 2022 | 6.9600 | 7.0700 | 6.7700 | 7.0100 | 7.0100 | 175,078 |
| Apr 22, 2022 | 6.6300 | 7.1000 | 6.6300 | 7.1000 | 7.1000 | 86,366 |
| Apr 21, 2022 | 6.7500 | 6.9700 | 6.6700 | 6.7700 | 6.7700 | 134,357 |
| Apr 20, 2022 | 6.9500 | 7.1000 | 6.6100 | 6.7450 | 6.7450 | 77,588 |
| Apr 19, 2022 | 6.5500 | 7.1000 | 6.5300 | 6.8700 | 6.8700 | 138,640 |
| Apr 18, 2022 | 6.8900 | 7.1100 | 6.5000 | 6.8000 | 6.8000 | 114,453 |
| Apr 14, 2022 | 7.0900 | 7.0900 | 6.7500 | 7.0500 | 7.0500 | 38,586 |
| Apr 13, 2022 | 6.8500 | 7.1600 | 6.8500 | 7.0000 | 7.0000 | 47,807 |
| Apr 12, 2022 | 7.3000 | 7.4000 | 6.9000 | 7.0000 | 7.0000 | 176,171 |
| Apr 11, 2022 | 7.0200 | 7.5600 | 6.9000 | 7.2500 | 7.2500 | 375,439 |
| Apr 08, 2022 | 7.1700 | 7.3900 | 7.1000 | 7.3600 | 7.3600 | 87,425 |
| Apr 07, 2022 | 6.9700 | 7.4300 | 6.7900 | 7.4300 | 7.4300 | 132,270 |
| Apr 06, 2022 | 7.1800 | 7.1900 | 6.6700 | 7.0200 | 7.0200 | 395,168 |
| Apr 05, 2022 | 7.0800 | 7.3400 | 6.9100 | 7.1900 | 7.1900 | 143,775 |
| Apr 04, 2022 | 7.5300 | 7.5500 | 7.0600 | 7.2000 | 7.2000 | 199,405 |
| Apr 01, 2022 | 7.3400 | 7.5500 | 7.2500 | 7.4500 | 7.4500 | 141,929 |
| Mar 31, 2022 | 7.3900 | 7.3900 | 7.0400 | 7.1500 | 7.1500 | 99,167 |
| Mar 30, 2022 | 7.2400 | 7.4000 | 7.0300 | 7.3300 | 7.3300 | 109,853 |
| Mar 29, 2022 | 7.1500 | 7.3500 | 7.0900 | 7.3000 | 7.3000 | 60,282 |
| Mar 28, 2022 | 7.0500 | 7.3600 | 6.6500 | 7.1400 | 7.1400 | 151,726 |
| Mar 25, 2022 | 7.1500 | 7.4000 | 6.9000 | 7.0400 | 7.0400 | 281,932 |
| Mar 24, 2022 | 7.2200 | 7.3200 | 6.9200 | 6.9400 | 6.9400 | 373,397 |
| Mar 23, 2022 | 7.0800 | 7.2800 | 6.9900 | 7.2000 | 7.2000 | 309,118 |
| Mar 22, 2022 | 7.0900 | 7.1300 | 6.8000 | 6.9900 | 6.9900 | 69,440 |
| Mar 21, 2022 | 6.9000 | 7.1300 | 6.7600 | 6.8900 | 6.8900 | 255,163 |
| Mar 18, 2022 | 6.7800 | 6.9400 | 6.6800 | 6.9000 | 6.9000 | 231,944 |
| Mar 17, 2022 | 6.4000 | 6.9000 | 6.3500 | 6.8600 | 6.8600 | 224,593 |
| Mar 16, 2022 | 6.1900 | 6.3500 | 5.9500 | 6.2900 | 6.2900 | 62,288 |
| Mar 15, 2022 | 6.1400 | 6.3200 | 5.9300 | 6.2200 | 6.2200 | 77,020 |
| Mar 14, 2022 | 6.0300 | 6.0800 | 5.8400 | 6.0100 | 6.0100 | 70,399 |
| Mar 11, 2022 | 6.3000 | 6.3600 | 5.9600 | 6.1200 | 6.1200 | 82,335 |
| Mar 10, 2022 | 6.3300 | 6.5800 | 6.2500 | 6.3000 | 6.3000 | 83,105 |
| Mar 09, 2022 | 6.5300 | 6.7700 | 6.2500 | 6.2800 | 6.2800 | 215,428 |
| Mar 08, 2022 | 6.3300 | 6.9100 | 6.2700 | 6.3700 | 6.3700 | 306,056 |
| Mar 07, 2022 | 6.6400 | 6.8900 | 6.3000 | 6.3300 | 6.3300 | 350,419 |
| Mar 04, 2022 | 6.8800 | 7.0400 | 6.6300 | 6.7100 | 6.7100 | 129,131 |
| Mar 03, 2022 | 7.1000 | 7.1000 | 6.6600 | 6.6600 | 6.6600 | 98,984 |
| Mar 02, 2022 | 7.1200 | 7.2100 | 6.9300 | 7.1500 | 7.1500 | 103,733 |
| Mar 01, 2022 | 7.0300 | 7.3500 | 6.3300 | 7.2700 | 7.2700 | 363,435 |
| Feb 28, 2022 | 6.8100 | 7.2300 | 6.8100 | 7.0600 | 7.0600 | 169,989 |
| Feb 25, 2022 | 7.1000 | 7.3900 | 6.8000 | 7.2400 | 7.2400 | 432,604 |
| Feb 24, 2022 | 6.6000 | 7.1900 | 6.4500 | 7.1900 | 7.1900 | 138,345 |
| Feb 23, 2022 | 6.9700 | 7.1800 | 6.8000 | 6.8700 | 6.8700 | 146,786 |
| Feb 22, 2022 | 6.9600 | 7.1700 | 6.7300 | 7.0400 | 7.0400 | 174,203 |
| Feb 18, 2022 | 7.0000 | 7.1600 | 6.8500 | 7.0000 | 7.0000 | 116,687 |
| Feb 17, 2022 | 7.0600 | 7.2800 | 6.9000 | 7.0500 | 7.0500 | 81,813 |
| Feb 16, 2022 | 7.0200 | 7.3400 | 6.9500 | 7.2000 | 7.2000 | 150,660 |
| Feb 15, 2022 | 7.1000 | 7.2500 | 6.9400 | 7.0400 | 7.0400 | 90,227 |
| Feb 14, 2022 | 7.1400 | 7.3500 | 6.9500 | 6.9900 | 6.9900 | 149,035 |
| Feb 11, 2022 | 7.0600 | 7.3000 | 6.9100 | 7.0700 | 7.0700 | 206,331 |
| Feb 10, 2022 | 7.1600 | 7.6000 | 6.9900 | 7.0500 | 7.0500 | 485,167 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
