Canada markets closed

TerrAscend Corp. (TRSSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.3150+0.0350 (+2.73%)
At close: 03:59PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20221.27501.35001.22001.31501.3150360,900
Sept 30, 20221.29001.34001.21001.28001.2800301,700
Sept 29, 20221.38001.38001.28001.29001.2900150,200
Sept 28, 20221.32001.40001.30001.40001.4000465,400
Sept 27, 20221.31201.38001.28001.30001.3000266,500
Sept 26, 20221.30001.40001.30001.32001.3200424,000
Sept 23, 20221.49501.49501.32001.34001.3400763,500
Sept 22, 20221.55001.55001.49001.49001.4900344,500
Sept 21, 20221.60001.60001.55001.55001.5500105,500
Sept 20, 20221.55501.59001.55001.58001.5800139,000
Sept 19, 20221.56001.65001.56001.56001.5600387,100
Sept 16, 20221.65001.65001.55001.57001.5700159,800
Sept 15, 20221.62001.74001.62001.63601.6360117,200
Sept 14, 20221.71001.71001.65001.69001.690073,000
Sept 13, 20221.77001.77001.65001.67001.6700342,200
Sept 12, 20221.83001.83001.71001.75501.7550431,600
Sept 09, 20221.85001.85001.75001.79001.7900187,300
Sept 08, 20221.80001.80001.71901.78001.7800170,200
Sept 07, 20221.76001.85001.68001.76001.7600225,200
Sept 06, 20221.86001.86001.68001.70001.7000157,300
Sept 02, 20221.81301.95001.81301.83501.8350187,900
Sept 01, 20221.93001.93001.80001.84001.840064,400
Aug 31, 20221.83001.92001.75001.92001.9200276,900
Aug 30, 20221.92001.95101.78001.86001.86005,497,900
Aug 29, 20221.80001.99001.76501.95201.9520256,500
Aug 26, 20221.91001.96001.80001.86001.8600426,000
Aug 25, 20221.82202.02001.75001.94001.9400518,800
Aug 24, 20221.64001.80001.64001.79001.7900547,500
Aug 23, 20221.64201.72001.64101.65001.6500240,500
Aug 22, 20221.71001.72501.62001.67001.6700455,600
Aug 19, 20221.73001.75001.67001.71001.7100567,000
Aug 18, 20221.73001.80501.73001.73101.7310750,700
Aug 17, 20221.88001.91501.75001.77001.7700506,500
Aug 16, 20221.95001.98401.83001.87001.8700636,600
Aug 15, 20222.10002.13001.91301.93001.9300719,500
Aug 12, 20222.32002.32001.84402.11502.11503,243,800
Aug 11, 20222.30002.45002.28002.40002.4000860,100
Aug 10, 20222.30002.39502.27502.29002.2900401,100
Aug 09, 20222.40002.46002.26002.26602.2660124,000
Aug 08, 20222.38002.57002.30202.38002.3800550,200
Aug 05, 20222.32502.46002.28002.38002.3800346,300
Aug 04, 20222.48002.49002.33002.34002.3400197,700
Aug 03, 20222.50002.55402.34002.34002.3400197,400
Aug 02, 20222.31802.53002.30002.47002.4700185,600
Aug 01, 20222.38002.49002.28002.31002.3100134,600
Jul 29, 20222.45002.55002.34002.36002.3600111,200
Jul 28, 20222.39002.55002.39002.44602.4460159,800
Jul 27, 20222.52002.70002.37002.48002.4800257,200
Jul 26, 20222.65002.71002.52002.62002.620086,600
Jul 25, 20222.88002.88002.63502.71002.71005,333,400
Jul 22, 20222.84802.90002.68002.70002.7000352,900
Jul 21, 20222.85002.87002.60002.85002.8500500,000
Jul 20, 20222.69003.09002.63002.63002.6300575,700
Jul 19, 20222.70002.74002.56002.71802.7180163,900
Jul 18, 20222.85002.85002.57802.58102.5810125,500
Jul 15, 20222.74002.80002.52002.58002.5800329,600
Jul 14, 20222.22002.75002.22002.74002.7400245,900
Jul 13, 20222.31002.49002.31002.42002.4200128,500
Jul 12, 20222.24002.40002.18002.31002.3100136,800
Jul 11, 20222.42002.42002.17002.21002.2100159,200
Jul 08, 20222.52102.52102.25002.33002.3300210,400
Jul 07, 20222.58002.60002.42002.43502.4350139,600
Jul 06, 20222.44002.61002.37002.56002.5600134,500
Jul 05, 20222.25002.48002.25002.48002.4800742,600
Jul 01, 20222.29002.38002.25002.37002.3700152,000
Jun 30, 20222.42002.55002.26002.28002.2800535,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...