Canada markets close in 5 hours 34 minutes

TerrAscend Corp. (TRSSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.4220-0.0780 (-3.12%)
As of 10:08AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20222.42002.55012.40002.42202.422096,596
Jun 29, 20222.57002.61502.50002.50002.5000266,000
Jun 28, 20222.84002.84002.48002.60002.6000157,900
Jun 27, 20222.66002.86002.60002.74002.7400338,500
Jun 24, 20222.49502.73002.42502.70702.7070385,000
Jun 23, 20222.67002.67002.30002.51502.5150934,100
Jun 22, 20222.56002.60002.34002.60002.6000500,600
Jun 21, 20222.64202.76002.50002.56002.5600262,300
Jun 17, 20222.74002.77002.56002.72002.7200149,300
Jun 16, 20222.72002.91002.67002.73802.7380219,800
Jun 15, 20223.11003.12002.80002.83002.8300430,600
Jun 14, 20223.57003.57002.97503.05003.0500214,600
Jun 13, 20223.22003.65003.22003.33003.3300168,100
Jun 10, 20223.43003.64003.33003.64003.640058,200
Jun 09, 20223.27003.63003.27003.48003.4800135,700
Jun 08, 20223.60004.00003.48003.56003.5600185,400
Jun 07, 20223.69503.90003.69503.74003.740076,900
Jun 06, 20223.80503.90003.67003.89003.890053,300
Jun 03, 20223.87003.87003.67003.76003.760089,800
Jun 02, 20223.77003.89003.69003.84003.840075,900
Jun 01, 20223.97504.19003.74003.76503.7650126,700
May 31, 20223.69004.00003.60004.00004.0000110,400
May 27, 20223.74003.79503.41003.70003.7000482,900
May 26, 20223.55003.95003.55003.79003.790046,200
May 25, 20223.82004.02003.72003.90003.9000195,000
May 24, 20223.93003.93003.74603.83003.830074,100
May 23, 20223.97004.08003.84003.99003.990039,600
May 20, 20223.75003.99003.70003.96003.960078,800
May 19, 20223.52003.83003.52003.73503.735061,000
May 18, 20223.60003.78003.53803.63503.6350110,700
May 17, 20223.91903.94003.66003.67003.6700100,800
May 16, 20223.91003.91003.71603.86803.8680249,800
May 13, 20223.60003.91003.60003.91003.9100306,900
May 12, 20223.80003.92003.60003.75003.7500185,500
May 11, 20223.60004.00003.60003.80003.8000368,700
May 10, 20223.75003.95003.75003.88003.8800158,700
May 09, 20223.95004.00003.75003.89003.8900212,900
May 06, 20223.77504.10003.42004.09004.0900408,800
May 05, 20224.01004.15003.75003.78003.7800530,800
May 04, 20224.28004.28004.02004.17004.1700396,700
May 03, 20224.63004.64004.24004.29004.2900177,000
May 02, 20224.62004.77004.51004.63004.6300228,000
Apr 29, 20224.91605.06604.65004.65504.6550129,100
Apr 28, 20225.24005.24004.73005.05005.0500276,100
Apr 27, 20225.23005.38005.05005.06005.060068,900
Apr 26, 20225.50005.58005.32005.35005.350079,400
Apr 25, 20225.22005.52005.22005.50405.5040171,200
Apr 22, 20225.35505.55005.25005.53005.530054,100
Apr 21, 20225.39305.49005.30005.48005.4800164,000
Apr 20, 20225.46005.68005.30005.40005.4000175,400
Apr 19, 20225.07005.61205.07005.55005.5500153,300
Apr 18, 20225.60005.60005.18005.34005.3400214,600
Apr 14, 20225.54005.60005.32005.60005.600077,400
Apr 13, 20225.46505.71305.46005.56005.5600126,200
Apr 12, 20225.89005.89005.45005.54005.5400174,400
Apr 11, 20225.68005.99005.48005.78005.7800273,200
Apr 08, 20225.38005.87005.38005.87005.870096,100
Apr 07, 20225.55005.90005.40005.89005.8900274,000
Apr 06, 20225.76006.06005.34005.63005.6300300,300
Apr 05, 20225.75005.87005.55005.75005.7500287,800
Apr 04, 20226.05006.05005.65005.85005.8500311,100
Apr 01, 20225.79406.02005.77005.92005.9200224,900
Mar 31, 20225.93505.93505.64705.70005.700099,200
Mar 30, 20225.85005.93005.64805.91005.9100286,400
Mar 29, 20225.55005.86005.55005.84005.8400112,200
Mar 28, 20225.68005.86005.30005.69005.6900484,800
Mar 25, 20225.81006.00005.52005.66405.6640417,900
Mar 24, 20225.76305.85005.56005.61005.6100651,400
Mar 23, 20225.58005.79405.55505.75005.7500317,000
Mar 22, 20225.42705.66005.40005.57005.5700138,400
Mar 21, 20225.60005.65005.36005.55005.5500419,000
Mar 18, 20225.26005.50005.08005.48005.48002,215,100
Mar 17, 20225.05005.44004.86005.36005.3600495,200
Mar 16, 20224.87604.99004.66004.95004.950099,500
Mar 15, 20224.87004.94004.61004.87004.8700233,300
Mar 14, 20224.74004.79004.59004.67004.6700152,300
Mar 11, 20225.15005.15004.67004.74004.7400150,400
Mar 10, 20224.65005.22004.65004.92004.9200120,900
Mar 09, 20224.81005.17504.81005.00005.0000198,300
Mar 08, 20224.92505.35004.89004.95004.9500303,000
Mar 07, 20225.29505.44004.91004.95504.9550213,100
Mar 04, 20225.39005.50005.20005.30005.3000106,400
Mar 03, 20225.50005.51005.26005.36005.3600115,300
Mar 02, 20225.71005.71005.45005.66005.660070,400
Mar 01, 20225.55505.77304.98905.74005.7400245,000
Feb 28, 20225.65005.71005.40005.63005.6300119,400
Feb 25, 20225.62005.80005.34005.71005.7100142,000
Feb 24, 20225.05005.61005.02005.61005.6100138,500
Feb 23, 20225.45005.62905.34005.40005.4000107,700
Feb 22, 20225.06005.61005.05005.49005.4900113,400
Feb 18, 20225.55005.63005.39705.48005.4800111,000
Feb 17, 20225.85005.85005.27505.62005.6200217,300
Feb 16, 20225.52305.80005.46005.70005.7000127,400
Feb 15, 20225.28005.66005.28005.53005.5300156,000
Feb 14, 20225.30005.77205.30005.51005.5100197,300
Feb 11, 20225.37505.76005.37505.56005.5600215,700
Feb 10, 20225.80006.00805.50005.50005.5000525,000
Feb 09, 20225.66005.82005.55005.74005.7400372,100
Feb 08, 20225.70005.77005.56005.62005.6200107,800
Feb 07, 20225.60506.04005.55005.70005.7000384,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...