Canada markets closed

TerrAscend Corp. (TER.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
6.37+0.07 (+1.11%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20226.216.506.046.376.3776,686
Jan. 20, 20226.886.886.206.306.30162,582
Jan. 19, 20226.987.106.616.746.74147,129
Jan. 18, 20227.287.387.007.007.00247,566
Jan. 17, 20227.247.407.247.407.403,550
Jan. 14, 20227.207.407.197.257.25150,059
Jan. 13, 20227.357.547.167.377.37159,918
Jan. 12, 20227.467.607.287.327.3276,521
Jan. 11, 20227.507.697.267.627.62181,204
Jan. 10, 20227.377.737.377.437.43239,965
Jan. 07, 20227.557.717.387.597.59345,787
Jan. 06, 20227.067.507.027.467.46228,841
Jan. 05, 20227.437.517.007.107.10240,323
Jan. 04, 20227.748.007.417.497.49146,049
Dec. 31, 20217.527.797.427.777.7778,910
Dec. 30, 20217.707.837.607.607.60158,523
Dec. 29, 20217.447.757.307.707.70250,458
Dec. 24, 20217.657.917.607.917.917,702
Dec. 23, 20217.888.177.657.657.65196,025
Dec. 22, 20217.657.997.607.947.9449,140
Dec. 21, 20217.537.867.437.697.6951,345
Dec. 20, 20217.908.287.497.557.55175,961
Dec. 17, 20217.768.247.628.108.10125,304
Dec. 16, 20217.678.007.407.947.9453,742
Dec. 15, 20217.587.847.147.757.75144,444
Dec. 14, 20217.637.727.097.707.70105,542
Dec. 13, 20217.517.707.167.307.3072,677
Dec. 10, 20218.008.007.607.707.70156,826
Dec. 09, 20217.508.307.307.757.75180,815
Dec. 08, 20217.327.707.007.507.50202,442
Dec. 07, 20217.607.607.017.237.23176,808
Dec. 06, 20217.818.357.217.297.29302,219
Dec. 03, 20218.108.627.858.018.01333,857
Dec. 02, 20217.518.307.518.188.18237,558
Dec. 01, 20217.747.847.247.757.75206,484
Nov. 30, 20217.617.907.197.677.67132,575
Nov. 29, 20218.428.447.847.857.85148,649
Nov. 26, 20218.158.548.108.208.20181,628
Nov. 25, 20218.078.457.918.458.4587,867
Nov. 24, 20217.638.407.488.178.17381,143
Nov. 23, 20217.007.736.997.697.69212,411
Nov. 22, 20217.287.376.656.916.91166,786
Nov. 19, 20217.497.547.087.257.25123,620
Nov. 18, 20217.988.106.757.397.39670,971
Nov. 17, 20217.618.007.617.687.68237,592
Nov. 16, 20217.728.177.467.777.77359,178
Nov. 15, 20219.509.507.767.767.76750,557
Nov. 12, 20217.608.787.608.738.73930,048
Nov. 11, 20217.317.857.237.557.55677,745
Nov. 10, 20217.217.407.067.237.23284,669
Nov. 09, 20217.558.007.167.317.31297,150
Nov. 08, 20217.308.107.307.457.45919,871
Nov. 05, 20216.177.276.097.157.15510,723
Nov. 04, 20216.486.536.146.176.17183,190
Nov. 03, 20216.356.546.256.456.45261,087
Nov. 02, 20216.896.896.326.356.35467,638
Nov. 01, 20217.107.126.786.856.85261,102
Oct. 29, 20217.017.306.807.307.30225,208
Oct. 28, 20217.157.156.957.147.1494,545
Oct. 27, 20217.087.126.977.047.0456,289
Oct. 26, 20216.907.086.857.087.0869,560
Oct. 25, 20216.817.186.806.876.87121,562
Oct. 22, 20217.107.176.736.806.80175,655
Oct. 21, 20217.177.287.067.107.1088,225
Oct. 20, 20217.417.527.157.157.15168,883
Oct. 19, 20217.207.577.107.547.54119,890
Oct. 18, 20217.277.466.997.167.16141,172
Oct. 15, 20217.427.537.197.347.34193,688
Oct. 14, 20217.757.847.307.397.39232,540
Oct. 13, 20217.767.847.657.707.7080,367
Oct. 12, 20217.958.007.627.757.75137,334
Oct. 08, 20218.358.597.898.198.19104,701
Oct. 07, 20218.418.658.388.398.3947,011
Oct. 06, 20218.668.738.498.508.5029,145
Oct. 05, 20218.438.738.348.578.5760,977
Oct. 04, 20218.798.868.458.458.45111,975
Oct. 01, 20218.859.108.739.059.0566,642
Sep. 30, 20219.199.308.778.868.86182,731
Sep. 29, 20219.419.739.009.209.20272,323
Sep. 28, 20219.109.658.949.509.50222,823
Sep. 27, 20218.989.478.849.229.22188,735
Sep. 24, 20218.909.188.699.019.01174,990
Sep. 23, 20218.949.238.728.898.89209,510
Sep. 22, 20219.009.188.618.808.80229,247
Sep. 21, 20218.979.078.588.988.98234,621
Sep. 20, 20219.149.188.589.079.07220,357
Sep. 17, 20219.109.389.009.209.20105,188
Sep. 16, 20219.089.328.839.219.21262,980
Sep. 15, 20218.609.198.499.139.13171,650
Sep. 14, 20218.598.688.458.608.60187,712
Sep. 13, 20218.488.658.218.558.55193,871
Sep. 10, 20218.588.608.338.368.36143,655
Sep. 09, 20218.598.638.308.368.36202,838
Sep. 08, 20218.608.798.238.338.33265,419
Sep. 07, 20218.608.808.508.548.54126,475
Sep. 03, 20218.708.708.408.498.49162,243
Sep. 02, 20218.668.698.388.458.45345,644
Sep. 01, 20218.879.008.508.518.51300,990
Aug. 31, 20218.929.138.798.868.86135,212
Aug. 30, 20219.039.038.688.858.85118,214
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...