Canada markets open in 4 hours 27 minutes

TerrAscend Corp. (TER.TO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242.392.392.222.252.25242,681
May 06, 20242.412.472.342.372.37167,772
May 03, 20242.372.462.372.402.40164,320
May 02, 20242.462.502.352.402.40295,123
May 01, 20242.902.902.422.462.46866,852
Apr 30, 20242.322.992.302.952.951,182,760
Apr 29, 20242.282.392.212.382.38226,609
Apr 26, 20242.162.292.142.282.28298,304
Apr 25, 20242.252.252.152.182.18136,827
Apr 24, 20242.222.282.192.252.25307,242
Apr 23, 20242.282.322.262.292.29237,013
Apr 22, 20242.302.302.202.272.27148,822
Apr 19, 20242.422.422.252.292.29147,790
Apr 18, 20242.462.512.372.372.37305,715
Apr 17, 20242.412.592.352.492.49391,583
Apr 16, 20242.472.482.382.402.40213,542
Apr 15, 20242.462.522.392.492.49180,887
Apr 12, 20242.722.722.442.472.47443,990
Apr 11, 20242.702.782.612.742.74156,825
Apr 10, 20242.662.772.642.722.72125,491
Apr 09, 20242.672.822.632.762.76204,053
Apr 08, 20242.712.752.652.712.71180,759
Apr 05, 20242.582.762.572.752.75347,083
Apr 04, 20242.832.962.532.562.56720,604
Apr 03, 20242.732.822.652.822.82300,923
Apr 02, 20242.672.782.592.722.72322,194
Apr 01, 20242.522.722.482.702.70404,104
Mar 28, 20242.632.682.462.542.54478,842
Mar 27, 20242.412.672.372.662.66422,599
Mar 26, 20242.322.482.322.402.40242,926
Mar 25, 20242.492.502.292.352.35414,947
Mar 22, 20242.462.522.362.492.49488,766
Mar 21, 20242.262.462.202.462.46360,744
Mar 20, 20242.342.362.242.282.28176,837
Mar 19, 20242.402.402.292.342.34169,069
Mar 18, 20242.382.452.332.392.39328,721
Mar 15, 20242.192.392.132.382.38770,414
Mar 14, 20242.202.302.042.152.15783,045
Mar 13, 20242.092.232.092.192.19167,594
Mar 12, 20242.102.132.072.102.1052,014
Mar 11, 20242.172.202.072.122.12225,256
Mar 08, 20242.252.252.152.202.20162,986
Mar 07, 20242.192.282.112.142.14312,594
Mar 06, 20242.272.282.172.202.20174,866
Mar 05, 20242.312.482.272.272.27457,924
Mar 04, 20242.362.392.312.362.36228,078
Mar 01, 20242.292.412.292.412.41105,239
Feb 29, 20242.272.372.272.322.32157,591
Feb 28, 20242.302.382.262.312.31142,219
Feb 27, 20242.352.402.302.352.35204,327
Feb 26, 20242.432.492.342.362.36312,795
Feb 23, 20242.292.452.212.452.45437,391
Feb 22, 20242.202.302.132.292.29331,577
Feb 21, 20242.262.352.102.182.18680,583
Feb 20, 20242.262.342.212.292.29240,762
Feb 16, 20242.352.352.162.262.261,045,040
Feb 15, 20242.352.462.252.322.32703,582
Feb 14, 20242.412.452.232.382.38761,491
Feb 13, 20242.642.742.402.412.41678,116
Feb 12, 20242.902.952.662.702.70461,360
Feb 09, 20242.912.942.862.942.9479,329
Feb 08, 20242.963.022.872.922.92312,355
Feb 07, 20243.063.062.892.962.96296,462
Feb 06, 20242.883.212.883.053.05350,967
Feb 05, 20243.003.012.842.902.90151,702
Feb 02, 20242.893.192.783.043.04393,350
Feb 01, 20242.642.892.642.892.89368,485
Jan 31, 20242.832.832.602.672.67258,302
Jan 30, 20242.702.832.662.802.80357,844
Jan 29, 20242.782.782.552.712.71345,288
Jan 26, 20242.812.832.742.802.80168,634
Jan 25, 20242.742.862.672.852.85170,282
Jan 24, 20242.612.752.612.702.70226,986
Jan 23, 20242.682.682.552.572.57119,625
Jan 22, 20242.632.712.542.682.68138,300
Jan 19, 20242.582.652.462.622.62175,244
Jan 18, 20242.662.692.552.582.58237,946
Jan 17, 20242.752.752.632.692.69249,512
Jan 16, 20242.792.912.642.802.80764,372
Jan 12, 20242.362.672.362.632.63300,954
Jan 11, 20242.252.392.232.392.3988,348
Jan 10, 20242.462.462.232.232.23250,924
Jan 09, 20242.472.472.302.392.39214,960
Jan 08, 20242.552.552.422.492.49225,659
Jan 05, 20242.512.582.292.502.50504,236
Jan 04, 20242.332.482.282.482.48240,514
Jan 03, 20242.122.392.102.372.37308,438
Jan 02, 20242.192.282.082.162.16173,133
Dec 29, 20232.242.242.112.202.2091,230
Dec 28, 20232.152.252.112.252.25162,519
Dec 27, 20232.102.232.102.172.17141,646
Dec 26, 2023------
Dec 22, 20231.832.061.832.052.05213,282
Dec 21, 20231.851.901.811.861.8672,740
Dec 20, 20231.821.871.821.851.8561,518
Dec 19, 20231.891.891.801.861.86104,105
Dec 18, 20231.911.931.831.831.8391,398
Dec 15, 20231.861.931.811.901.90185,539
Dec 14, 20231.881.881.751.861.86278,490
Dec 13, 20231.781.871.781.831.83240,439
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...